Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.080 | 1.170 | 1.055 | 1.120 | 98,799 | +0.04(+3.70%) |
Jul 28, 2017 | 1.060 | 1.080 | 1.040 | 1.080 | 21,230 | +0.05(+4.85%) |
Jul 27, 2017 | 1.050 | 1.100 | 1.029 | 1.030 | 22,274 | +0.00(+0.00%) |
Jul 26, 2017 | 1.020 | 1.100 | 1.000 | 1.030 | 67,618 | -0.01(-0.96%) |
Jul 25, 2017 | 1.100 | 1.100 | 1.040 | 1.040 | 35,696 | -0.02(-1.89%) |
Jul 24, 2017 | 1.110 | 1.115 | 1.052 | 1.060 | 24,491 | -0.05(-4.50%) |
Jul 21, 2017 | 1.070 | 1.110 | 1.061 | 1.110 | 40,590 | +0.05(+4.32%) |
Jul 20, 2017 | 1.080 | 1.100 | 1.020 | 1.064 | 93,341 | -0.02(-1.49%) |
Jul 19, 2017 | 1.100 | 1.110 | 1.070 | 1.080 | 21,582 | -0.02(-1.79%) |
Jul 18, 2017 | 1.150 | 1.150 | 1.070 | 1.100 | 33,662 | -0.04(-3.54%) |
Jul 17, 2017 | 1.170 | 1.180 | 1.130 | 1.140 | 51,253 | -0.02(-1.72%) |
Jul 14, 2017 | 1.189 | 1.190 | 1.150 | 1.160 | 31,157 | -0.02(-1.69%) |
Jul 13, 2017 | 1.190 | 1.230 | 1.180 | 1.180 | 25,167 | -0.01(-0.83%) |
Jul 12, 2017 | 1.160 | 1.230 | 1.160 | 1.190 | 31,045 | +0.04(+3.47%) |
Jul 11, 2017 | 1.200 | 1.270 | 1.150 | 1.150 | 94,600 | -0.05(-4.17%) |
Jul 10, 2017 | 1.290 | 1.300 | 1.200 | 1.200 | 43,945 | -0.09(-6.98%) |
Jul 07, 2017 | 1.270 | 1.300 | 1.270 | 1.290 | 10,012 | +0.01(+0.78%) |
Jul 06, 2017 | 1.310 | 1.330 | 1.280 | 1.280 | 10,306 | -0.04(-3.03%) |
Jul 05, 2017 | 1.270 | 1.400 | 1.270 | 1.320 | 18,275 | +0.04(+3.13%) |
Jul 03, 2017 | 1.270 | 1.280 | 1.270 | 1.280 | 8,443 | +0.00(+0.00%) |
Jun 30, 2017 | 1.290 | 1.350 | 1.250 | 1.280 | 62,546 | -0.01(-0.78%) |
Jun 29, 2017 | 1.240 | 1.320 | 1.220 | 1.290 | 261,044 | +0.05(+4.03%) |
Jun 28, 2017 | 1.260 | 1.270 | 1.243 | 1.240 | 61,395 | -0.03(-2.36%) |
Jun 27, 2017 | 1.280 | 1.300 | 1.260 | 1.270 | 46,513 | -0.01(-1.17%) |
Jun 26, 2017 | 1.280 | 1.300 | 1.262 | 1.285 | 25,247 | +0.00(+0.39%) |
Jun 23, 2017 | 1.290 | 1.310 | 1.280 | 1.280 | 38,621 | -0.01(-0.78%) |
Jun 22, 2017 | 1.280 | 1.310 | 1.268 | 1.290 | 18,149 | -0.01(-0.77%) |
Jun 21, 2017 | 1.330 | 1.330 | 1.284 | 1.300 | 18,010 | -0.03(-2.26%) |
Jun 20, 2017 | 1.310 | 1.340 | 1.270 | 1.330 | 103,663 | -0.01(-0.75%) |
Jun 19, 2017 | 1.325 | 1.360 | 1.310 | 1.340 | 21,061 | +0.00(+0.00%) |
Jun 16, 2017 | 1.370 | 1.370 | 1.319 | 1.340 | 18,334 | +0.00(+0.00%) |
Jun 15, 2017 | 1.320 | 1.350 | 1.300 | 1.340 | 18,782 | -0.01(-0.74%) |
Jun 14, 2017 | 1.371 | 1.380 | 1.350 | 1.350 | 1,528 | -0.03(-2.17%) |
Jun 13, 2017 | 1.320 | 1.400 | 1.300 | 1.380 | 30,304 | +0.03(+2.22%) |
Jun 12, 2017 | 1.330 | 1.400 | 1.330 | 1.350 | 21,432 | +0.05(+3.85%) |
Jun 09, 2017 | 1.310 | 1.380 | 1.300 | 1.300 | 27,577 | -0.05(-3.70%) |
Jun 08, 2017 | 1.330 | 1.390 | 1.300 | 1.350 | 38,430 | +0.03(+2.27%) |
Jun 07, 2017 | 1.340 | 1.370 | 1.310 | 1.320 | 52,234 | -0.03(-2.22%) |
Jun 06, 2017 | 1.320 | 1.410 | 1.300 | 1.350 | 31,286 | +0.00(+0.00%) |
Jun 05, 2017 | 1.420 | 1.420 | 1.300 | 1.350 | 15,129 | -0.06(-4.26%) |
Jun 02, 2017 | 1.350 | 1.420 | 1.320 | 1.410 | 22,125 | +0.05(+3.68%) |
Jun 01, 2017 | 1.380 | 1.430 | 1.360 | 1.360 | 17,857 | -0.02(-1.45%) |
May 31, 2017 | 1.360 | 1.400 | 1.260 | 1.380 | 49,407 | +0.02(+1.47%) |
May 30, 2017 | 1.309 | 1.310 | 1.309 | 1.360 | 69,265 | +0.04(+3.03%) |
May 26, 2017 | 1.260 | 1.410 | 1.230 | 1.320 | 261,220 | -0.01(-0.75%) |
May 25, 2017 | 1.340 | 1.360 | 1.280 | 1.330 | 81,714 | +0.02(+1.53%) |
May 24, 2017 | 1.300 | 1.350 | 1.300 | 1.310 | 34,657 | +0.01(+0.77%) |
May 23, 2017 | 1.349 | 1.390 | 1.290 | 1.300 | 44,759 | +0.00(+0.00%) |
May 22, 2017 | 1.380 | 1.390 | 1.280 | 1.300 | 102,261 | -0.09(-6.47%) |
May 19, 2017 | 1.370 | 1.420 | 1.300 | 1.390 | 89,526 | +0.04(+2.96%) |
May 18, 2017 | 1.370 | 1.380 | 1.300 | 1.350 | 63,573 | -0.03(-2.17%) |
May 17, 2017 | 1.360 | 1.400 | 1.350 | 1.380 | 45,065 | +0.02(+1.47%) |
May 16, 2017 | 1.500 | 1.500 | 1.350 | 1.360 | 139,136 | -0.14(-9.33%) |
May 15, 2017 | 1.540 | 1.540 | 1.440 | 1.500 | 9,398 | +0.03(+2.04%) |
May 12, 2017 | 1.500 | 1.600 | 1.460 | 1.470 | 73,172 | -0.04(-2.62%) |
May 11, 2017 | 1.450 | 1.660 | 1.440 | 1.510 | 181,527 | +0.10(+7.06%) |
May 10, 2017 | 1.380 | 1.430 | 1.360 | 1.410 | 28,835 | +0.03(+2.17%) |
May 09, 2017 | 1.351 | 1.400 | 1.340 | 1.380 | 24,622 | +0.05(+3.76%) |
May 08, 2017 | 1.332 | 1.360 | 1.300 | 1.330 | 33,408 | +0.00(+0.00%) |
May 05, 2017 | 1.280 | 1.360 | 1.280 | 1.330 | 73,836 | +0.04(+3.10%) |
May 04, 2017 | 1.300 | 1.385 | 1.211 | 1.290 | 214,091 | -0.02(-1.53%) |
May 03, 2017 | 1.360 | 1.410 | 1.270 | 1.310 | 100,841 | -0.06(-4.38%) |
May 02, 2017 | 1.390 | 1.430 | 1.360 | 1.370 | 67,601 | -0.02(-1.44%) |