Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.181 | 1.181 | 1.166 | 1.166 | 64,033 | -0.01(-0.80%) |
Jul 28, 2017 | 1.171 | 1.176 | 1.166 | 1.176 | 54,964 | +0.00(+0.40%) |
Jul 27, 2017 | 1.133 | 1.171 | 1.133 | 1.171 | 170,050 | +0.02(+1.64%) |
Jul 26, 2017 | 1.148 | 1.171 | 1.148 | 1.152 | 77,253 | -0.00(-0.41%) |
Jul 25, 2017 | 1.148 | 1.157 | 1.148 | 1.157 | 20,896 | +0.00(+0.41%) |
Jul 24, 2017 | 1.176 | 1.176 | 1.114 | 1.152 | 291,008 | -0.00(-0.41%) |
Jul 21, 2017 | 1.162 | 1.170 | 1.157 | 1.157 | 18,198 | -0.01(-0.81%) |
Jul 20, 2017 | 1.157 | 1.181 | 1.157 | 1.166 | 9,363 | -0.01(-0.80%) |
Jul 19, 2017 | 1.176 | 1.181 | 1.157 | 1.176 | 16,483 | +0.01(+0.72%) |
Jul 18, 2017 | 1.171 | 1.180 | 1.157 | 1.167 | 31,359 | +0.01(+0.91%) |
Jul 17, 2017 | 1.176 | 1.176 | 1.157 | 1.157 | 36,037 | -0.02(-1.61%) |
Jul 14, 2017 | 1.162 | 1.176 | 1.152 | 1.176 | 31,450 | +0.00(+0.21%) |
Jul 13, 2017 | 1.181 | 1.181 | 1.157 | 1.173 | 25,749 | +0.00(+0.19%) |
Jul 12, 2017 | 1.162 | 1.181 | 1.152 | 1.171 | 54,760 | -0.01(-0.80%) |
Jul 11, 2017 | 1.176 | 1.181 | 1.166 | 1.181 | 24,049 | +0.01(+1.22%) |
Jul 10, 2017 | 1.181 | 1.181 | 1.152 | 1.166 | 44,376 | +0.01(+0.60%) |
Jul 07, 2017 | 1.195 | 1.195 | 1.133 | 1.159 | 130,436 | -0.02(-1.39%) |
Jul 06, 2017 | 1.181 | 1.188 | 1.174 | 1.176 | 26,243 | -0.00(-0.40%) |
Jul 05, 2017 | 1.162 | 1.185 | 1.157 | 1.181 | 57,907 | +0.02(+1.42%) |
Jul 03, 2017 | 1.190 | 1.190 | 1.162 | 1.164 | 83,697 | -0.02(-1.75%) |
Jun 30, 2017 | 1.185 | 1.190 | 1.171 | 1.185 | 34,709 | +0.01(+0.76%) |
Jun 29, 2017 | 1.176 | 1.190 | 1.165 | 1.176 | 13,984 | -0.01(-0.80%) |
Jun 28, 2017 | 1.185 | 1.190 | 1.181 | 1.185 | 11,462 | +0.00(+0.40%) |
Jun 27, 2017 | 1.181 | 1.195 | 1.181 | 1.181 | 15,439 | -0.00(-0.40%) |
Jun 26, 2017 | 1.204 | 1.204 | 1.162 | 1.185 | 31,403 | -0.03(-2.71%) |
Jun 23, 2017 | 1.171 | 1.218 | 1.148 | 1.218 | 96,699 | +0.04(+2.99%) |
Jun 22, 2017 | 1.162 | 1.190 | 1.148 | 1.183 | 27,047 | -0.00(-0.03%) |
Jun 21, 2017 | 1.181 | 1.190 | 1.157 | 1.183 | 14,859 | +0.00(+0.24%) |
Jun 20, 2017 | 1.204 | 1.204 | 1.138 | 1.181 | 71,911 | -0.01(-0.79%) |
Jun 19, 2017 | 1.209 | 1.209 | 1.171 | 1.190 | 21,313 | -0.00(-0.40%) |
Jun 16, 2017 | 1.188 | 1.195 | 1.181 | 1.195 | 19,818 | +0.01(+0.80%) |
Jun 15, 2017 | 1.190 | 1.195 | 1.181 | 1.185 | 40,041 | -0.00(-0.40%) |
Jun 14, 2017 | 1.199 | 1.199 | 1.190 | 1.190 | 12,224 | -0.00(-0.40%) |
Jun 13, 2017 | 1.195 | 1.195 | 1.190 | 1.195 | 24,877 | +0.00(+0.40%) |
Jun 12, 2017 | 1.190 | 1.195 | 1.185 | 1.190 | 24,788 | +0.00(+0.00%) |
Jun 09, 2017 | 1.171 | 1.195 | 1.171 | 1.190 | 54,652 | +0.01(+0.80%) |
Jun 08, 2017 | 1.181 | 1.195 | 1.176 | 1.181 | 64,391 | -0.01(-0.79%) |
Jun 07, 2017 | 1.195 | 1.195 | 1.185 | 1.190 | 27,509 | -0.00(-0.40%) |
Jun 06, 2017 | 1.190 | 1.195 | 1.171 | 1.195 | 97,770 | +0.01(+1.20%) |
Jun 05, 2017 | 1.171 | 1.190 | 1.171 | 1.181 | 75,608 | +0.00(+0.00%) |
Jun 02, 2017 | 1.171 | 1.190 | 1.170 | 1.181 | 74,727 | +0.00(+0.40%) |
Jun 01, 2017 | 1.176 | 1.181 | 1.171 | 1.176 | 21,828 | +0.00(+0.00%) |
May 31, 2017 | 1.158 | 1.176 | 1.157 | 1.176 | 24,011 | +0.00(+0.40%) |
May 30, 2017 | 1.176 | 1.181 | 1.157 | 1.171 | 91,471 | -0.00(-0.34%) |
May 26, 2017 | 1.166 | 1.181 | 1.157 | 1.175 | 12,548 | -0.01(-0.86%) |
May 25, 2017 | 1.195 | 1.195 | 1.176 | 1.185 | 57,748 | -0.00(-0.40%) |
May 24, 2017 | 1.162 | 1.195 | 1.162 | 1.190 | 32,310 | +0.01(+0.99%) |
May 23, 2017 | 1.162 | 1.190 | 1.157 | 1.178 | 48,348 | +0.01(+0.61%) |
May 22, 2017 | 1.181 | 1.185 | 1.138 | 1.171 | 52,448 | -0.02(-1.59%) |
May 19, 2017 | 1.181 | 1.199 | 1.181 | 1.190 | 70,771 | +0.01(+0.80%) |
May 18, 2017 | 1.181 | 1.190 | 1.157 | 1.181 | 20,741 | +0.01(+0.81%) |
May 17, 2017 | 1.171 | 1.181 | 1.169 | 1.171 | 8,817 | -0.02(-1.59%) |
May 16, 2017 | 1.181 | 1.195 | 1.171 | 1.190 | 94,795 | +0.01(+0.80%) |
May 15, 2017 | 1.195 | 1.195 | 1.133 | 1.181 | 110,379 | -0.01(-0.79%) |
May 12, 2017 | 1.190 | 1.195 | 1.166 | 1.190 | 77,240 | +0.00(+0.00%) |
May 11, 2017 | 1.171 | 1.195 | 1.162 | 1.190 | 76,283 | +0.02(+1.61%) |
May 10, 2017 | 1.159 | 1.176 | 1.159 | 1.171 | 70,917 | +0.00(+0.00%) |
May 09, 2017 | 1.162 | 1.176 | 1.152 | 1.171 | 117,307 | +0.01(+0.81%) |
May 08, 2017 | 1.157 | 1.171 | 1.148 | 1.162 | 34,129 | +0.00(+0.00%) |
May 05, 2017 | 1.110 | 1.166 | 1.100 | 1.162 | 54,898 | +0.03(+2.47%) |
May 04, 2017 | 1.133 | 1.166 | 1.133 | 1.134 | 69,863 | -0.01(-1.20%) |
May 03, 2017 | 1.148 | 1.171 | 1.133 | 1.148 | 110,739 | +0.01(+0.83%) |
May 02, 2017 | 1.138 | 1.157 | 1.138 | 1.138 | 31,751 | -0.00(-0.41%) |