Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.350 | 1.420 | 1.350 | 1.380 | 13,273 | +0.01(+0.73%) |
Jul 28, 2017 | 1.410 | 1.410 | 1.350 | 1.370 | 12,932 | +0.03(+2.24%) |
Jul 27, 2017 | 1.330 | 1.435 | 1.250 | 1.340 | 28,971 | +0.02(+1.13%) |
Jul 26, 2017 | 1.360 | 1.360 | 1.300 | 1.325 | 20,298 | -0.01(-0.38%) |
Jul 25, 2017 | 1.360 | 1.370 | 1.330 | 1.330 | 6,455 | +0.00(+0.00%) |
Jul 24, 2017 | 1.330 | 1.350 | 1.330 | 1.330 | 5,143 | +0.00(+0.00%) |
Jul 21, 2017 | 1.350 | 1.360 | 1.330 | 1.330 | 13,431 | -0.01(-0.75%) |
Jul 20, 2017 | 1.300 | 1.440 | 1.300 | 1.340 | 7,172 | -0.06(-4.29%) |
Jul 19, 2017 | 1.430 | 1.440 | 1.360 | 1.400 | 8,968 | -0.04(-2.78%) |
Jul 18, 2017 | 1.400 | 1.450 | 1.391 | 1.440 | 15,991 | +0.04(+2.86%) |
Jul 17, 2017 | 1.380 | 1.400 | 1.350 | 1.400 | 6,898 | +0.02(+1.45%) |
Jul 14, 2017 | 1.410 | 1.410 | 1.360 | 1.380 | 6,274 | +0.00(+0.00%) |
Jul 13, 2017 | 1.440 | 1.440 | 1.380 | 1.380 | 10,292 | -0.02(-1.43%) |
Jul 12, 2017 | 1.360 | 1.440 | 1.360 | 1.400 | 8,770 | +0.04(+2.94%) |
Jul 11, 2017 | 1.110 | 1.430 | 1.110 | 1.360 | 12,716 | -0.05(-3.55%) |
Jul 10, 2017 | 1.410 | 1.480 | 1.410 | 1.410 | 3,810 | -0.02(-1.40%) |
Jul 07, 2017 | 1.460 | 1.490 | 1.350 | 1.430 | 16,017 | -0.05(-3.38%) |
Jul 06, 2017 | 1.510 | 1.510 | 1.350 | 1.480 | 8,655 | +0.00(+0.00%) |
Jul 05, 2017 | 1.350 | 1.510 | 1.350 | 1.480 | 14,955 | +0.13(+9.63%) |
Jul 03, 2017 | 1.400 | 1.420 | 1.350 | 1.350 | 7,096 | -0.04(-2.88%) |
Jun 30, 2017 | 1.400 | 1.400 | 1.300 | 1.390 | 17,790 | +0.00(+0.00%) |
Jun 29, 2017 | 1.390 | 1.390 | 1.370 | 1.390 | 7,653 | +0.00(+0.00%) |
Jun 28, 2017 | 1.390 | 1.390 | 1.370 | 1.390 | 9,524 | +0.00(+0.36%) |
Jun 27, 2017 | 1.390 | 1.390 | 1.370 | 1.385 | 8,703 | -0.00(-0.36%) |
Jun 26, 2017 | 1.320 | 1.390 | 1.320 | 1.390 | 18,898 | +0.01(+0.72%) |
Jun 23, 2017 | 1.400 | 1.400 | 1.370 | 1.380 | 12,380 | -0.02(-1.08%) |
Jun 22, 2017 | 1.400 | 1.400 | 1.390 | 1.395 | 10,757 | -0.03(-2.45%) |
Jun 21, 2017 | 1.450 | 1.500 | 1.405 | 1.430 | 7,883 | -0.02(-1.38%) |
Jun 20, 2017 | 1.500 | 1.500 | 1.400 | 1.450 | 2,753 | -0.05(-3.33%) |
Jun 19, 2017 | 1.420 | 1.500 | 1.400 | 1.500 | 12,310 | +0.05(+3.81%) |
Jun 16, 2017 | 1.510 | 1.510 | 1.380 | 1.445 | 18,091 | -0.08(-5.56%) |
Jun 15, 2017 | 1.570 | 1.660 | 1.500 | 1.530 | 3,803 | -0.05(-3.16%) |
Jun 14, 2017 | 1.500 | 1.590 | 1.450 | 1.580 | 18,869 | +0.10(+6.76%) |
Jun 13, 2017 | 1.480 | 1.480 | 1.470 | 1.480 | 15,547 | +0.03(+2.13%) |
Jun 12, 2017 | 1.450 | 1.470 | 1.350 | 1.449 | 28,388 | +0.12(+8.96%) |
Jun 09, 2017 | 1.500 | 1.500 | 1.260 | 1.330 | 116,442 | -0.18(-11.92%) |
Jun 08, 2017 | 1.600 | 1.600 | 1.500 | 1.510 | 11,863 | -0.09(-5.63%) |
Jun 07, 2017 | 1.670 | 1.670 | 1.580 | 1.600 | 22,197 | -0.07(-4.19%) |
Jun 06, 2017 | 1.700 | 1.750 | 1.600 | 1.670 | 21,793 | +0.07(+4.37%) |
Jun 05, 2017 | 1.660 | 1.700 | 1.530 | 1.600 | 16,762 | -0.10(-5.88%) |
Jun 02, 2017 | 1.700 | 1.700 | 1.650 | 1.700 | 17,956 | +0.00(+0.00%) |
Jun 01, 2017 | 1.700 | 1.700 | 1.691 | 1.700 | 1,822 | -0.05(-2.86%) |
May 31, 2017 | 1.730 | 1.750 | 1.680 | 1.750 | 8,549 | +0.07(+4.17%) |
May 30, 2017 | 1.650 | 1.800 | 1.650 | 1.680 | 9,633 | +0.00(+0.00%) |
May 26, 2017 | 1.670 | 1.800 | 1.670 | 1.680 | 22,478 | +0.01(+0.60%) |
May 25, 2017 | 1.750 | 1.750 | 1.670 | 1.670 | 22,429 | -0.08(-4.57%) |
May 24, 2017 | 1.780 | 1.800 | 1.740 | 1.750 | 17,587 | -0.03(-1.69%) |
May 23, 2017 | 1.725 | 1.800 | 1.725 | 1.780 | 34,012 | +0.06(+3.49%) |
May 22, 2017 | 1.650 | 1.740 | 1.650 | 1.720 | 32,779 | +0.07(+4.24%) |
May 19, 2017 | 1.600 | 1.660 | 1.590 | 1.650 | 31,856 | +0.06(+3.77%) |
May 18, 2017 | 1.590 | 1.620 | 1.590 | 1.590 | 11,995 | -0.01(-0.63%) |
May 17, 2017 | 1.680 | 1.730 | 1.500 | 1.600 | 64,403 | -0.05(-3.03%) |
May 16, 2017 | 1.480 | 1.650 | 1.440 | 1.650 | 69,765 | +0.17(+11.49%) |
May 15, 2017 | 1.490 | 1.500 | 1.410 | 1.480 | 20,475 | -0.01(-0.67%) |
May 12, 2017 | 1.510 | 1.550 | 1.420 | 1.490 | 31,318 | -0.02(-1.32%) |
May 11, 2017 | 1.540 | 1.580 | 1.450 | 1.510 | 38,076 | -0.06(-3.82%) |
May 10, 2017 | 1.580 | 1.640 | 1.400 | 1.570 | 32,703 | -0.01(-0.63%) |
May 09, 2017 | 1.620 | 1.620 | 1.400 | 1.580 | 47,741 | +0.09(+6.04%) |
May 08, 2017 | 1.560 | 1.600 | 1.393 | 1.490 | 49,568 | -0.06(-3.87%) |
May 05, 2017 | 1.640 | 1.680 | 1.510 | 1.550 | 26,307 | -0.08(-4.91%) |
May 04, 2017 | 1.620 | 1.750 | 1.500 | 1.630 | 41,254 | +0.02(+1.24%) |
May 03, 2017 | 1.620 | 1.650 | 1.610 | 1.610 | 18,649 | -0.02(-1.23%) |
May 02, 2017 | 1.650 | 1.650 | 1.610 | 1.630 | 19,142 | -0.06(-3.55%) |