Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.9764 | 1.020 | 0.9569 | 0.9666 | 98,656 | -0.01(-1.00%) |
Aug 30, 2017 | 1.006 | 1.074 | 0.9568 | 0.9764 | 228,804 | -0.03(-2.91%) |
Aug 29, 2017 | 0.9861 | 1.025 | 0.9764 | 1.006 | 92,059 | -0.01(-0.96%) |
Aug 28, 2017 | 1.025 | 1.064 | 1.006 | 1.015 | 77,984 | -0.02(-1.89%) |
Aug 25, 2017 | 0.9764 | 1.059 | 0.9764 | 1.035 | 199,287 | +0.06(+6.00%) |
Aug 24, 2017 | 0.9666 | 0.9788 | 0.9345 | 0.9764 | 57,241 | +0.04(+4.19%) |
Aug 23, 2017 | 0.9192 | 0.9666 | 0.9158 | 0.9371 | 65,031 | -0.01(-0.77%) |
Aug 22, 2017 | 0.9568 | 0.9568 | 0.9178 | 0.9443 | 35,490 | +0.01(+1.28%) |
Aug 21, 2017 | 0.9666 | 0.9666 | 0.8934 | 0.9324 | 116,635 | -0.06(-6.37%) |
Aug 18, 2017 | 0.9080 | 1.006 | 0.8982 | 0.9959 | 120,401 | +0.09(+9.68%) |
Aug 17, 2017 | 0.9275 | 0.9275 | 0.8897 | 0.9080 | 48,901 | -0.02(-2.12%) |
Aug 16, 2017 | 0.8973 | 0.9374 | 0.8787 | 0.9276 | 296,528 | +0.00(+0.54%) |
Aug 15, 2017 | 0.9764 | 0.9764 | 0.8982 | 0.9227 | 162,637 | -0.03(-3.61%) |
Aug 14, 2017 | 1.006 | 1.006 | 0.9519 | 0.9572 | 82,255 | -0.05(-4.82%) |
Aug 11, 2017 | 0.9666 | 1.035 | 0.9666 | 1.006 | 103,581 | +0.04(+4.02%) |
Aug 10, 2017 | 1.094 | 1.094 | 0.8797 | 0.9668 | 706,388 | -0.13(-11.59%) |
Aug 09, 2017 | 1.103 | 1.123 | 1.084 | 1.094 | 124,279 | +0.01(+0.90%) |
Aug 08, 2017 | 1.113 | 1.113 | 1.084 | 1.084 | 108,976 | -0.03(-2.63%) |
Aug 07, 2017 | 1.103 | 1.123 | 1.084 | 1.113 | 115,337 | +0.00(+0.00%) |
Aug 04, 2017 | 1.133 | 1.181 | 1.113 | 1.113 | 142,219 | -0.03(-2.56%) |
Aug 03, 2017 | 1.152 | 1.181 | 1.123 | 1.142 | 85,596 | -0.03(-2.50%) |
Aug 02, 2017 | 1.299 | 1.299 | 1.074 | 1.172 | 367,769 | -0.02(-1.64%) |
Aug 01, 2017 | 1.318 | 1.318 | 1.152 | 1.191 | 778,002 | -0.12(-8.95%) |
Jul 31, 2017 | 1.299 | 1.328 | 1.269 | 1.308 | 200,443 | -0.02(-1.47%) |
Jul 28, 2017 | 1.347 | 1.347 | 1.289 | 1.328 | 70,242 | -0.02(-1.45%) |
Jul 27, 2017 | 1.367 | 1.386 | 1.318 | 1.347 | 251,674 | -0.02(-1.43%) |
Jul 26, 2017 | 1.367 | 1.386 | 1.347 | 1.367 | 139,967 | +0.02(+1.45%) |
Jul 25, 2017 | 1.377 | 1.377 | 1.308 | 1.347 | 342,774 | -0.04(-2.82%) |
Jul 24, 2017 | 1.347 | 1.386 | 1.318 | 1.386 | 164,006 | +0.02(+1.43%) |
Jul 21, 2017 | 1.367 | 1.367 | 1.318 | 1.367 | 307,628 | +0.02(+1.45%) |
Jul 20, 2017 | 1.289 | 1.386 | 1.269 | 1.347 | 645,054 | +0.04(+2.98%) |
Jul 19, 2017 | 1.318 | 1.318 | 1.250 | 1.308 | 68,105 | +0.02(+1.52%) |
Jul 18, 2017 | 1.318 | 1.318 | 1.279 | 1.289 | 46,698 | -0.02(-1.49%) |
Jul 17, 2017 | 1.299 | 1.338 | 1.269 | 1.308 | 127,092 | -0.01(-0.73%) |
Jul 14, 2017 | 1.299 | 1.318 | 1.269 | 1.318 | 140,925 | +0.01(+0.74%) |
Jul 13, 2017 | 1.299 | 1.318 | 1.269 | 1.308 | 109,017 | -0.01(-0.74%) |
Jul 12, 2017 | 1.318 | 1.386 | 1.269 | 1.318 | 126,077 | +0.03(+2.27%) |
Jul 11, 2017 | 1.308 | 1.367 | 1.279 | 1.289 | 263,532 | -0.03(-2.22%) |
Jul 10, 2017 | 1.318 | 1.367 | 1.299 | 1.318 | 137,842 | -0.03(-2.17%) |
Jul 07, 2017 | 1.347 | 1.367 | 1.318 | 1.347 | 128,529 | -0.02(-1.43%) |
Jul 06, 2017 | 1.367 | 1.386 | 1.338 | 1.367 | 122,130 | +0.00(+0.00%) |
Jul 05, 2017 | 1.435 | 1.435 | 1.338 | 1.367 | 272,021 | +0.02(+1.45%) |
Jul 03, 2017 | 1.347 | 1.386 | 1.303 | 1.347 | 172,998 | +0.01(+0.73%) |
Jun 30, 2017 | 1.318 | 1.338 | 1.299 | 1.338 | 260,690 | +0.02(+1.48%) |
Jun 29, 2017 | 1.260 | 1.318 | 1.240 | 1.318 | 391,634 | +0.05(+3.85%) |
Jun 28, 2017 | 1.299 | 1.299 | 1.250 | 1.269 | 160,499 | -0.03(-2.26%) |
Jun 27, 2017 | 1.289 | 1.308 | 1.269 | 1.299 | 100,353 | -0.02(-1.48%) |
Jun 26, 2017 | 1.289 | 1.328 | 1.269 | 1.318 | 185,487 | +0.05(+3.85%) |
Jun 23, 2017 | 1.289 | 1.328 | 1.269 | 1.269 | 369,278 | -0.03(-2.26%) |
Jun 22, 2017 | 1.308 | 1.338 | 1.250 | 1.299 | 391,732 | -0.02(-1.48%) |
Jun 21, 2017 | 1.269 | 1.357 | 1.240 | 1.318 | 542,012 | +0.04(+3.05%) |
Jun 20, 2017 | 1.250 | 1.288 | 1.250 | 1.279 | 207,669 | +0.02(+1.55%) |
Jun 19, 2017 | 1.289 | 1.298 | 1.240 | 1.260 | 157,747 | -0.02(-1.53%) |
Jun 16, 2017 | 1.318 | 1.318 | 1.250 | 1.279 | 605,211 | +0.01(+0.77%) |
Jun 15, 2017 | 1.250 | 1.289 | 1.181 | 1.269 | 611,667 | +0.02(+1.63%) |
Jun 14, 2017 | 1.250 | 1.269 | 1.220 | 1.249 | 144,113 | +0.03(+2.34%) |
Jun 13, 2017 | 1.269 | 1.269 | 1.220 | 1.220 | 199,587 | -0.05(-3.85%) |
Jun 12, 2017 | 1.367 | 1.367 | 1.250 | 1.269 | 185,984 | -0.09(-6.47%) |
Jun 09, 2017 | 1.367 | 1.396 | 1.357 | 1.357 | 1,569,964 | -0.28(-17.26%) |
Jun 08, 2017 | 1.757 | 1.816 | 1.611 | 1.640 | 263,066 | -0.12(-6.67%) |
Jun 07, 2017 | 1.836 | 1.884 | 1.757 | 1.757 | 116,417 | -0.09(-4.76%) |
Jun 06, 2017 | 1.826 | 1.855 | 1.787 | 1.845 | 82,616 | -0.07(-3.57%) |
Jun 05, 2017 | 1.845 | 1.923 | 1.836 | 1.914 | 62,565 | +0.04(+2.08%) |
Jun 02, 2017 | 1.865 | 1.914 | 1.826 | 1.875 | 41,320 | +0.04(+2.13%) |