Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.370 | 1.470 | 1.346 | 1.410 | 274,329 | +0.06(+4.44%) |
Aug 30, 2017 | 1.330 | 1.450 | 1.320 | 1.350 | 175,082 | +0.02(+1.50%) |
Aug 29, 2017 | 1.260 | 1.390 | 1.250 | 1.330 | 328,749 | +0.05(+3.91%) |
Aug 28, 2017 | 1.200 | 1.350 | 1.180 | 1.280 | 449,048 | +0.09(+7.56%) |
Aug 25, 2017 | 1.153 | 1.200 | 1.150 | 1.190 | 83,879 | +0.03(+2.59%) |
Aug 24, 2017 | 1.180 | 1.350 | 1.140 | 1.160 | 492,061 | -0.01(-0.85%) |
Aug 23, 2017 | 1.150 | 1.190 | 1.140 | 1.170 | 121,838 | +0.00(+0.00%) |
Aug 22, 2017 | 1.170 | 1.180 | 1.130 | 1.170 | 68,248 | +0.01(+0.86%) |
Aug 21, 2017 | 1.060 | 1.170 | 1.060 | 1.160 | 130,296 | +0.08(+7.41%) |
Aug 18, 2017 | 1.080 | 1.090 | 1.030 | 1.080 | 290,312 | -0.03(-2.70%) |
Aug 17, 2017 | 1.120 | 1.120 | 1.070 | 1.110 | 191,717 | -0.02(-1.77%) |
Aug 16, 2017 | 1.130 | 1.140 | 1.110 | 1.130 | 109,549 | +0.01(+0.89%) |
Aug 15, 2017 | 1.170 | 1.179 | 1.110 | 1.120 | 191,180 | -0.05(-4.27%) |
Aug 14, 2017 | 1.200 | 1.200 | 1.140 | 1.170 | 122,219 | -0.03(-2.50%) |
Aug 11, 2017 | 1.140 | 1.240 | 1.120 | 1.200 | 425,252 | +0.07(+6.19%) |
Aug 10, 2017 | 1.100 | 1.180 | 1.100 | 1.130 | 531,090 | +0.04(+3.67%) |
Aug 09, 2017 | 1.150 | 1.180 | 1.060 | 1.090 | 256,159 | -0.06(-5.22%) |
Aug 08, 2017 | 1.290 | 1.380 | 1.010 | 1.150 | 1,094,499 | +0.04(+3.60%) |
Aug 07, 2017 | 1.150 | 1.220 | 1.110 | 1.110 | 244,360 | -0.03(-2.63%) |
Aug 04, 2017 | 1.070 | 1.150 | 1.070 | 1.140 | 132,788 | +0.05(+4.59%) |
Aug 03, 2017 | 1.130 | 1.130 | 1.076 | 1.090 | 149,774 | -0.03(-2.68%) |
Aug 02, 2017 | 1.180 | 1.180 | 1.100 | 1.120 | 139,685 | -0.05(-4.27%) |
Aug 01, 2017 | 1.190 | 1.190 | 1.150 | 1.170 | 79,701 | -0.01(-0.85%) |
Jul 31, 2017 | 1.260 | 1.260 | 1.170 | 1.180 | 198,415 | -0.08(-6.35%) |
Jul 28, 2017 | 1.290 | 1.320 | 1.250 | 1.260 | 78,986 | -0.02(-1.56%) |
Jul 27, 2017 | 1.340 | 1.340 | 1.254 | 1.280 | 180,216 | -0.05(-3.76%) |
Jul 26, 2017 | 1.390 | 1.400 | 1.320 | 1.330 | 144,193 | -0.07(-5.00%) |
Jul 25, 2017 | 1.410 | 1.430 | 1.390 | 1.400 | 162,910 | -0.02(-1.41%) |
Jul 24, 2017 | 1.440 | 1.440 | 1.350 | 1.420 | 257,810 | -0.03(-2.07%) |
Jul 21, 2017 | 1.430 | 1.510 | 1.410 | 1.450 | 283,126 | +0.03(+2.11%) |
Jul 20, 2017 | 1.370 | 1.460 | 1.350 | 1.420 | 481,770 | +0.06(+4.41%) |
Jul 19, 2017 | 1.280 | 1.440 | 1.260 | 1.360 | 421,941 | +0.08(+6.25%) |
Jul 18, 2017 | 1.220 | 1.290 | 1.210 | 1.280 | 188,526 | +0.05(+4.07%) |
Jul 17, 2017 | 1.250 | 1.250 | 1.210 | 1.230 | 72,560 | -0.02(-1.60%) |
Jul 14, 2017 | 1.270 | 1.300 | 1.240 | 1.250 | 193,868 | -0.08(-6.02%) |
Jul 13, 2017 | 1.370 | 1.400 | 1.300 | 1.330 | 74,720 | -0.03(-2.21%) |
Jul 12, 2017 | 1.370 | 1.425 | 1.310 | 1.360 | 125,734 | +0.00(+0.00%) |
Jul 11, 2017 | 1.400 | 1.440 | 1.340 | 1.360 | 258,347 | -0.04(-2.86%) |
Jul 10, 2017 | 1.410 | 1.440 | 1.360 | 1.400 | 220,322 | -0.01(-0.71%) |
Jul 07, 2017 | 1.370 | 1.540 | 1.342 | 1.410 | 473,654 | +0.06(+4.44%) |
Jul 06, 2017 | 1.200 | 1.390 | 1.199 | 1.350 | 422,170 | +0.14(+11.57%) |
Jul 05, 2017 | 1.250 | 1.290 | 1.200 | 1.210 | 44,712 | -0.05(-3.97%) |
Jul 03, 2017 | 1.270 | 1.290 | 1.230 | 1.260 | 25,748 | +0.01(+0.80%) |
Jun 30, 2017 | 1.180 | 1.300 | 1.140 | 1.250 | 162,688 | +0.07(+5.93%) |
Jun 29, 2017 | 1.200 | 1.210 | 1.130 | 1.180 | 157,561 | -0.02(-1.67%) |
Jun 28, 2017 | 1.290 | 1.290 | 1.190 | 1.200 | 117,512 | -0.08(-6.25%) |
Jun 27, 2017 | 1.310 | 1.320 | 1.260 | 1.280 | 147,850 | -0.03(-2.29%) |
Jun 26, 2017 | 1.220 | 1.330 | 1.200 | 1.310 | 274,615 | +0.10(+8.26%) |
Jun 23, 2017 | 1.220 | 1.230 | 1.200 | 1.210 | 120,695 | -0.01(-0.82%) |
Jun 22, 2017 | 1.190 | 1.390 | 1.190 | 1.220 | 466,422 | +0.03(+2.52%) |
Jun 21, 2017 | 1.130 | 1.200 | 1.120 | 1.190 | 284,808 | +0.06(+5.78%) |
Jun 20, 2017 | 1.160 | 1.160 | 1.050 | 1.125 | 269,699 | -0.04(-3.85%) |
Jun 19, 2017 | 1.080 | 1.190 | 1.050 | 1.170 | 787,648 | +0.11(+10.38%) |
Jun 16, 2017 | 0.9700 | 1.200 | 0.9699 | 1.060 | 979,900 | +0.11(+11.59%) |
Jun 15, 2017 | 0.9500 | 0.9762 | 0.8700 | 0.9499 | 675,921 | +0.01(+0.82%) |
Jun 14, 2017 | 0.9600 | 0.9798 | 0.9310 | 0.9422 | 194,238 | -0.05(-5.43%) |
Jun 13, 2017 | 0.9800 | 1.010 | 0.9510 | 0.9963 | 166,455 | +0.02(+1.66%) |
Jun 12, 2017 | 1.000 | 1.060 | 0.9700 | 0.9800 | 197,166 | -0.04(-3.92%) |
Jun 09, 2017 | 1.110 | 1.120 | 0.9900 | 1.020 | 399,602 | -0.11(-9.73%) |
Jun 08, 2017 | 1.250 | 1.290 | 1.060 | 1.130 | 1,136,905 | +0.15(+15.31%) |
Jun 07, 2017 | 0.9400 | 1.010 | 0.9400 | 0.9800 | 140,919 | +0.04(+4.26%) |
Jun 06, 2017 | 0.9829 | 1.028 | 0.9030 | 0.9400 | 240,179 | -0.05(-5.05%) |
Jun 05, 2017 | 1.080 | 1.100 | 0.9900 | 0.9900 | 256,265 | -0.08(-7.48%) |
Jun 02, 2017 | 1.050 | 1.120 | 1.050 | 1.070 | 93,610 | +0.01(+0.94%) |