Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.260 | 1.290 | 1.190 | 1.210 | 248,317 | -0.07(-5.47%) |
Jul 28, 2017 | 1.280 | 1.310 | 1.259 | 1.280 | 181,764 | +0.01(+0.79%) |
Jul 27, 2017 | 1.220 | 1.280 | 1.220 | 1.270 | 141,681 | +0.04(+3.25%) |
Jul 26, 2017 | 1.240 | 1.260 | 1.200 | 1.230 | 84,061 | +0.00(+0.00%) |
Jul 25, 2017 | 1.260 | 1.260 | 1.191 | 1.230 | 105,358 | +0.01(+0.82%) |
Jul 24, 2017 | 1.170 | 1.230 | 1.170 | 1.220 | 221,736 | +0.08(+7.02%) |
Jul 21, 2017 | 1.270 | 1.290 | 1.140 | 1.140 | 405,063 | -0.11(-8.80%) |
Jul 20, 2017 | 1.290 | 1.240 | 1.250 | 162,583 | +0.01(+0.81%) | |
Jul 19, 2017 | 1.240 | 1.270 | 1.220 | 1.240 | 95,591 | +0.00(+0.00%) |
Jul 18, 2017 | 1.270 | 1.280 | 1.230 | 1.240 | 77,175 | -0.03(-2.37%) |
Jul 17, 2017 | 1.280 | 1.300 | 1.270 | 1.270 | 103,756 | -0.02(-1.54%) |
Jul 14, 2017 | 1.260 | 1.300 | 1.250 | 1.290 | 168,143 | +0.04(+3.20%) |
Jul 13, 2017 | 1.260 | 1.260 | 1.210 | 1.250 | 127,883 | +0.02(+1.63%) |
Jul 12, 2017 | 1.240 | 1.270 | 1.200 | 1.230 | 148,183 | +0.00(+0.00%) |
Jul 11, 2017 | 1.260 | 1.270 | 1.230 | 1.230 | 156,064 | -0.04(-3.15%) |
Jul 10, 2017 | 1.330 | 1.330 | 1.260 | 1.270 | 286,938 | -0.06(-4.51%) |
Jul 07, 2017 | 1.370 | 1.372 | 1.320 | 1.330 | 82,129 | -0.05(-3.62%) |
Jul 06, 2017 | 1.390 | 1.400 | 1.310 | 1.380 | 177,066 | +0.00(+0.00%) |
Jul 05, 2017 | 1.400 | 1.420 | 1.340 | 1.380 | 145,410 | -0.01(-0.72%) |
Jul 03, 2017 | 1.410 | 1.410 | 1.320 | 1.390 | 192,220 | -0.02(-1.42%) |
Jun 30, 2017 | 1.460 | 1.460 | 1.390 | 1.410 | 239,465 | -0.05(-3.42%) |
Jun 29, 2017 | 1.540 | 1.540 | 1.450 | 1.460 | 604,147 | +0.01(+0.69%) |
Jun 28, 2017 | 1.400 | 1.470 | 1.390 | 1.450 | 790,154 | +0.07(+5.07%) |
Jun 27, 2017 | 1.370 | 1.420 | 1.370 | 1.380 | 186,426 | +0.01(+0.73%) |
Jun 26, 2017 | 1.350 | 1.440 | 1.350 | 1.370 | 536,437 | +0.02(+1.48%) |
Jun 23, 2017 | 1.320 | 1.355 | 1.320 | 1.350 | 267,209 | +0.05(+3.85%) |
Jun 22, 2017 | 1.310 | 1.350 | 1.300 | 1.300 | 192,860 | -0.01(-0.76%) |
Jun 21, 2017 | 1.350 | 1.360 | 1.290 | 1.310 | 314,441 | -0.02(-1.50%) |
Jun 20, 2017 | 1.320 | 1.340 | 1.320 | 1.330 | 90,095 | +0.01(+0.76%) |
Jun 19, 2017 | 1.300 | 1.350 | 1.230 | 1.320 | 239,358 | +0.02(+1.54%) |
Jun 16, 2017 | 1.310 | 1.327 | 1.300 | 1.300 | 151,369 | -0.01(-1.14%) |
Jun 15, 2017 | 1.320 | 1.340 | 1.310 | 1.315 | 111,809 | -0.02(-1.13%) |
Jun 14, 2017 | 1.340 | 1.350 | 1.330 | 1.330 | 50,030 | -0.02(-1.48%) |
Jun 13, 2017 | 1.340 | 1.350 | 1.310 | 1.350 | 68,059 | +0.01(+0.75%) |
Jun 12, 2017 | 1.340 | 1.360 | 1.330 | 1.340 | 103,270 | -0.01(-0.74%) |
Jun 09, 2017 | 1.350 | 1.380 | 1.320 | 1.350 | 157,785 | -0.01(-0.38%) |
Jun 08, 2017 | 1.340 | 1.470 | 1.327 | 1.355 | 760,137 | +0.01(+0.39%) |
Jun 07, 2017 | 1.350 | 1.390 | 1.300 | 1.350 | 318,315 | -0.02(-1.46%) |
Jun 06, 2017 | 1.360 | 1.380 | 1.360 | 1.370 | 95,229 | +0.01(+0.74%) |
Jun 05, 2017 | 1.350 | 1.380 | 1.340 | 1.360 | 127,186 | +0.00(+0.00%) |
Jun 02, 2017 | 1.340 | 1.420 | 1.340 | 1.360 | 517,641 | +0.03(+2.26%) |
Jun 01, 2017 | 1.330 | 1.350 | 1.320 | 1.330 | 202,178 | -0.01(-0.75%) |
May 31, 2017 | 1.330 | 1.340 | 1.330 | 1.340 | 65,479 | +0.00(+0.00%) |
May 30, 2017 | 1.350 | 1.370 | 1.320 | 1.340 | 166,218 | +0.01(+0.75%) |
May 26, 2017 | 1.350 | 1.360 | 1.330 | 1.330 | 176,697 | -0.03(-2.21%) |
May 25, 2017 | 1.350 | 1.360 | 1.350 | 1.360 | 127,512 | +0.01(+0.74%) |
May 24, 2017 | 1.350 | 1.370 | 1.350 | 1.350 | 124,179 | +0.00(+0.00%) |
May 23, 2017 | 1.350 | 1.360 | 1.340 | 1.350 | 189,940 | -0.01(-0.74%) |
May 22, 2017 | 1.350 | 1.390 | 1.330 | 1.360 | 143,585 | +0.01(+0.74%) |
May 19, 2017 | 1.340 | 1.370 | 1.330 | 1.350 | 227,561 | +0.01(+0.75%) |
May 18, 2017 | 1.350 | 1.370 | 1.330 | 1.340 | 119,586 | +0.00(+0.00%) |
May 17, 2017 | 1.330 | 1.340 | 1.330 | 1.340 | 218,549 | +0.02(+1.52%) |
May 16, 2017 | 1.360 | 1.380 | 1.310 | 1.320 | 604,684 | -0.05(-3.65%) |
May 15, 2017 | 1.330 | 1.390 | 1.300 | 1.370 | 569,952 | +0.02(+1.48%) |
May 12, 2017 | 1.350 | 1.440 | 1.340 | 1.350 | 503,235 | -0.05(-3.57%) |
May 11, 2017 | 1.390 | 1.400 | 1.320 | 1.400 | 454,439 | +0.03(+2.19%) |
May 10, 2017 | 1.340 | 1.380 | 1.330 | 1.370 | 250,493 | +0.01(+0.74%) |
May 09, 2017 | 1.330 | 1.370 | 1.320 | 1.360 | 154,390 | +0.03(+2.26%) |
May 08, 2017 | 1.400 | 1.400 | 1.320 | 1.330 | 273,843 | -0.05(-3.62%) |
May 05, 2017 | 1.320 | 1.400 | 1.310 | 1.380 | 281,751 | +0.06(+4.55%) |
May 04, 2017 | 1.360 | 1.390 | 1.310 | 1.320 | 424,200 | -0.05(-3.65%) |
May 03, 2017 | 1.340 | 1.390 | 1.340 | 1.370 | 361,023 | +0.03(+2.24%) |
May 02, 2017 | 1.410 | 1.430 | 1.340 | 1.340 | 1,068,405 | -0.09(-6.29%) |