Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.350 | 1.350 | 1.220 | 1.330 | 71,480 | +0.00(+0.00%) |
Jul 28, 2017 | 1.330 | 1.330 | 1.330 | 1.330 | 1,480 | +0.01(+0.76%) |
Jul 27, 2017 | 1.322 | 1.330 | 1.320 | 1.320 | 3,906 | -0.02(-1.49%) |
Jul 26, 2017 | 1.360 | 1.360 | 1.322 | 1.340 | 2,766 | +0.02(+1.48%) |
Jul 25, 2017 | 1.300 | 1.370 | 1.300 | 1.321 | 7,907 | -0.02(-1.46%) |
Jul 24, 2017 | 1.340 | 1.341 | 1.304 | 1.340 | 6,507 | -0.01(-0.74%) |
Jul 21, 2017 | 1.340 | 1.450 | 1.340 | 1.350 | 111,626 | +0.01(+0.75%) |
Jul 20, 2017 | 1.300 | 1.340 | 1.300 | 1.340 | 14,271 | +0.03(+2.29%) |
Jul 19, 2017 | 1.340 | 1.340 | 1.300 | 1.310 | 9,878 | -0.01(-0.76%) |
Jul 18, 2017 | 1.320 | 1.320 | 1.310 | 1.320 | 663 | -0.02(-1.49%) |
Jul 17, 2017 | 1.367 | 1.369 | 1.320 | 1.340 | 10,993 | -0.01(-0.74%) |
Jul 14, 2017 | 1.300 | 1.360 | 1.300 | 1.350 | 3,947 | +0.05(+3.85%) |
Jul 13, 2017 | 1.350 | 1.350 | 1.300 | 1.300 | 4,278 | -0.06(-4.14%) |
Jul 12, 2017 | 1.370 | 1.370 | 1.300 | 1.356 | 17,415 | +0.03(+1.97%) |
Jul 11, 2017 | 1.320 | 1.330 | 1.290 | 1.330 | 4,091 | +0.01(+0.76%) |
Jul 10, 2017 | 1.330 | 1.340 | 1.318 | 1.320 | 4,203 | -0.04(-2.64%) |
Jul 07, 2017 | 1.360 | 1.360 | 1.325 | 1.356 | 6,062 | +0.04(+2.71%) |
Jul 06, 2017 | 1.320 | 1.360 | 1.290 | 1.320 | 5,186 | -0.01(-0.75%) |
Jul 05, 2017 | 1.370 | 1.400 | 1.330 | 1.330 | 8,936 | -0.04(-2.92%) |
Jul 03, 2017 | 1.290 | 1.370 | 1.290 | 1.370 | 6,774 | +0.09(+7.03%) |
Jun 30, 2017 | 1.350 | 1.400 | 1.280 | 1.280 | 21,101 | -0.05(-3.76%) |
Jun 29, 2017 | 1.352 | 1.362 | 1.320 | 1.330 | 16,132 | -0.03(-2.21%) |
Jun 28, 2017 | 1.360 | 1.380 | 1.330 | 1.360 | 28,492 | -0.02(-1.45%) |
Jun 27, 2017 | 1.420 | 1.435 | 1.360 | 1.380 | 58,801 | -0.11(-7.38%) |
Jun 26, 2017 | 1.420 | 1.600 | 1.410 | 1.490 | 94,223 | +0.06(+4.20%) |
Jun 23, 2017 | 1.440 | 1.450 | 1.290 | 1.430 | 115,369 | +0.13(+10.00%) |
Jun 22, 2017 | 1.330 | 1.378 | 1.300 | 1.300 | 52,800 | -0.05(-3.70%) |
Jun 21, 2017 | 1.300 | 1.360 | 1.300 | 1.350 | 11,148 | +0.01(+0.94%) |
Jun 20, 2017 | 1.349 | 1.349 | 1.320 | 1.337 | 2,256 | -0.00(-0.19%) |
Jun 19, 2017 | 1.380 | 1.420 | 1.300 | 1.340 | 35,853 | -0.04(-2.90%) |
Jun 16, 2017 | 1.410 | 1.430 | 1.290 | 1.380 | 14,385 | -0.07(-4.83%) |
Jun 15, 2017 | 1.430 | 1.450 | 1.330 | 1.450 | 36,775 | +0.01(+0.69%) |
Jun 14, 2017 | 1.450 | 1.480 | 1.380 | 1.440 | 19,129 | -0.04(-2.70%) |
Jun 13, 2017 | 1.440 | 1.570 | 1.350 | 1.480 | 70,652 | +0.06(+4.23%) |
Jun 12, 2017 | 1.390 | 1.420 | 1.360 | 1.420 | 17,409 | +0.05(+3.65%) |
Jun 09, 2017 | 1.400 | 1.420 | 1.360 | 1.370 | 17,242 | +0.02(+1.48%) |
Jun 08, 2017 | 1.460 | 1.480 | 1.350 | 1.350 | 25,220 | -0.11(-7.53%) |
Jun 07, 2017 | 1.390 | 1.480 | 1.200 | 1.460 | 85,296 | +0.09(+6.57%) |
Jun 06, 2017 | 1.394 | 1.394 | 1.350 | 1.370 | 11,109 | -0.04(-2.84%) |
Jun 05, 2017 | 1.440 | 1.517 | 1.360 | 1.410 | 13,632 | -0.02(-1.57%) |
Jun 02, 2017 | 1.500 | 1.740 | 1.380 | 1.433 | 159,389 | +0.00(+0.17%) |
Jun 01, 2017 | 1.390 | 1.430 | 1.270 | 1.430 | 44,765 | +0.00(+0.00%) |
May 31, 2017 | 1.250 | 1.660 | 1.250 | 1.430 | 153,437 | +0.17(+13.49%) |
May 30, 2017 | 1.290 | 1.290 | 1.250 | 1.260 | 13,951 | -0.03(-2.33%) |
May 26, 2017 | 1.295 | 1.295 | 1.280 | 1.290 | 8,273 | +0.00(+0.00%) |
May 25, 2017 | 1.282 | 1.300 | 1.280 | 1.290 | 8,438 | +0.00(+0.37%) |
May 24, 2017 | 1.310 | 1.310 | 1.281 | 1.285 | 3,828 | -0.03(-2.64%) |
May 22, 2017 | 1.320 | 222 | -0.05(-3.64%) | |||
May 19, 2017 | 1.390 | 1.390 | 1.370 | 1.370 | 14,711 | -0.01(-0.72%) |
May 18, 2017 | 1.420 | 1.420 | 1.380 | 1.380 | 4,232 | -0.04(-2.82%) |
May 17, 2017 | 1.345 | 1.440 | 1.320 | 1.420 | 26,903 | +0.07(+5.19%) |
May 16, 2017 | 1.350 | 1.400 | 1.250 | 1.350 | 47,392 | -0.03(-2.20%) |
May 15, 2017 | 1.354 | 1.420 | 1.350 | 1.380 | 9,546 | +0.01(+0.94%) |
May 12, 2017 | 1.350 | 1.400 | 1.350 | 1.367 | 1,794 | +0.02(+1.30%) |
May 11, 2017 | 1.323 | 1.400 | 1.280 | 1.350 | 59,551 | +0.10(+8.00%) |
May 10, 2017 | 1.330 | 1.360 | 1.250 | 1.250 | 61,916 | -0.06(-4.58%) |
May 09, 2017 | 1.360 | 1.360 | 1.250 | 1.310 | 17,711 | -0.04(-2.96%) |
May 08, 2017 | 1.340 | 1.367 | 1.340 | 1.350 | 6,532 | -0.02(-1.61%) |
May 05, 2017 | 1.420 | 1.420 | 1.334 | 1.372 | 11,125 | -0.03(-1.99%) |
May 04, 2017 | 1.400 | 1.410 | 1.400 | 1.400 | 3,393 | +0.00(+0.01%) |
May 03, 2017 | 1.369 | 1.420 | 1.250 | 1.400 | 39,199 | -0.00(-0.01%) |
May 02, 2017 | 1.420 | 1.420 | 1.400 | 1.400 | 8,050 | -0.02(-1.40%) |