Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.274 | 1.276 | 1.223 | 1.254 | 125,433,328 | -0.03(-1.98%) |
Jul 28, 2017 | 1.276 | 1.314 | 1.256 | 1.279 | 164,628,224 | +0.00(+0.00%) |
Jul 27, 2017 | 1.226 | 1.281 | 1.206 | 1.279 | 172,505,216 | +0.06(+4.55%) |
Jul 26, 2017 | 1.238 | 1.251 | 1.208 | 1.223 | 108,676,880 | -0.00(-0.21%) |
Jul 25, 2017 | 1.203 | 1.249 | 1.200 | 1.226 | 155,745,200 | +0.05(+4.08%) |
Jul 24, 2017 | 1.195 | 1.203 | 1.175 | 1.178 | 91,798,280 | -0.01(-0.64%) |
Jul 21, 2017 | 1.221 | 1.231 | 1.178 | 1.185 | 124,935,720 | -0.04(-3.10%) |
Jul 20, 2017 | 1.259 | 1.269 | 1.223 | 1.223 | 98,238,352 | -0.03(-2.42%) |
Jul 19, 2017 | 1.254 | 1.198 | 1.254 | 96,047,024 | +0.05(+4.20%) | |
Jul 18, 2017 | 1.238 | 1.238 | 1.188 | 1.203 | 96,957,704 | -0.02(-1.86%) |
Jul 17, 2017 | 1.233 | 1.249 | 1.216 | 1.226 | 58,264,460 | -0.01(-0.41%) |
Jul 14, 2017 | 1.216 | 1.238 | 1.213 | 1.231 | 87,245,520 | +0.02(+1.88%) |
Jul 13, 2017 | 1.175 | 1.208 | 1.173 | 1.208 | 88,779,552 | +0.03(+2.36%) |
Jul 12, 2017 | 1.211 | 1.226 | 1.168 | 1.180 | 130,489,048 | -0.01(-1.06%) |
Jul 11, 2017 | 1.178 | 1.206 | 1.155 | 1.193 | 83,110,008 | +0.02(+1.29%) |
Jul 10, 2017 | 1.140 | 1.195 | 1.135 | 1.178 | 108,559,904 | +0.03(+2.64%) |
Jul 07, 2017 | 1.173 | 1.175 | 1.117 | 1.147 | 132,633,672 | -0.03(-2.58%) |
Jul 06, 2017 | 1.218 | 1.231 | 1.175 | 1.178 | 145,855,264 | -0.03(-2.51%) |
Jul 05, 2017 | 1.271 | 1.271 | 1.193 | 1.208 | 159,511,872 | -0.09(-6.64%) |
Jul 03, 2017 | 1.266 | 1.299 | 1.264 | 1.294 | 60,861,916 | +0.04(+3.02%) |
Jun 30, 2017 | 1.264 | 1.274 | 1.241 | 1.256 | 110,758,088 | +0.00(+0.20%) |
Jun 29, 2017 | 1.243 | 1.284 | 1.233 | 1.254 | 140,262,656 | +0.03(+2.06%) |
Jun 28, 2017 | 1.213 | 1.249 | 1.200 | 1.228 | 104,915,256 | +0.02(+1.25%) |
Jun 27, 2017 | 1.206 | 1.228 | 1.183 | 1.213 | 136,153,376 | +0.03(+2.78%) |
Jun 26, 2017 | 1.160 | 1.211 | 1.150 | 1.180 | 114,782,432 | +0.03(+2.19%) |
Jun 23, 2017 | 1.150 | 1.160 | 1.127 | 1.155 | 164,976,912 | +0.02(+1.56%) |
Jun 22, 2017 | 1.158 | 1.170 | 1.135 | 1.137 | 119,206,552 | -0.01(-0.44%) |
Jun 21, 2017 | 1.223 | 1.226 | 1.107 | 1.142 | 317,019,488 | -0.10(-7.94%) |
Jun 20, 2017 | 1.243 | 1.251 | 1.206 | 1.241 | 153,209,664 | -0.02(-1.60%) |
Jun 19, 2017 | 1.286 | 1.309 | 1.259 | 1.261 | 138,856,320 | -0.03(-2.16%) |
Jun 16, 2017 | 1.276 | 1.302 | 1.264 | 1.289 | 133,836,728 | +0.03(+2.00%) |
Jun 15, 2017 | 1.249 | 1.291 | 1.243 | 1.264 | 124,245,984 | -0.01(-0.40%) |
Jun 14, 2017 | 1.312 | 1.312 | 1.256 | 1.269 | 176,208,608 | -0.07(-4.92%) |
Jun 13, 2017 | 1.281 | 1.337 | 1.271 | 1.334 | 145,589,120 | +0.06(+4.35%) |
Jun 12, 2017 | 1.276 | 1.307 | 1.271 | 1.279 | 161,168,016 | +0.02(+1.81%) |
Jun 09, 2017 | 1.208 | 1.276 | 1.206 | 1.256 | 184,216,048 | +0.06(+4.85%) |
Jun 08, 2017 | 1.223 | 1.188 | 1.198 | 145,787,152 | -0.02(-1.25%) | |
Jun 07, 2017 | 1.256 | 1.284 | 1.198 | 1.213 | 222,847,536 | -0.06(-4.76%) |
Jun 06, 2017 | 1.241 | 1.281 | 1.211 | 1.274 | 202,398,480 | +0.04(+3.07%) |
Jun 05, 2017 | 1.243 | 1.264 | 1.233 | 1.236 | 119,308,056 | -0.02(-1.41%) |
Jun 02, 2017 | 1.271 | 1.274 | 1.238 | 1.254 | 185,591,232 | -0.04(-2.75%) |
Jun 01, 2017 | 1.289 | 1.319 | 1.269 | 1.289 | 140,227,104 | +0.01(+0.79%) |
May 31, 2017 | 1.279 | 1.286 | 1.238 | 1.279 | 254,958,160 | -0.01(-0.78%) |
May 30, 2017 | 1.314 | 1.329 | 1.274 | 1.289 | 152,986,368 | -0.05(-3.59%) |
May 26, 2017 | 1.324 | 1.339 | 1.302 | 1.337 | 113,659,096 | +0.03(+2.12%) |
May 25, 2017 | 1.393 | 1.436 | 1.297 | 1.309 | 226,348,896 | -0.09(-6.67%) |
May 24, 2017 | 1.433 | 1.468 | 1.393 | 1.403 | 127,842,896 | -0.03(-2.12%) |
May 23, 2017 | 1.438 | 1.456 | 1.428 | 1.433 | 78,355,312 | -0.02(-1.05%) |
May 22, 2017 | 1.484 | 1.484 | 1.433 | 1.448 | 103,505,000 | -0.01(-0.87%) |
May 19, 2017 | 1.433 | 1.471 | 1.427 | 1.461 | 138,208,368 | +0.05(+3.77%) |
May 18, 2017 | 1.371 | 1.415 | 1.362 | 1.408 | 104,940,808 | +0.02(+1.46%) |
May 17, 2017 | 1.400 | 1.430 | 1.365 | 1.388 | 123,144,704 | -0.01(-0.90%) |
May 16, 2017 | 1.415 | 1.441 | 1.390 | 1.400 | 119,169,256 | -0.01(-0.54%) |
May 15, 2017 | 1.468 | 1.481 | 1.395 | 1.408 | 150,696,288 | -0.02(-1.07%) |
May 12, 2017 | 1.442 | 1.456 | 1.414 | 1.423 | 78,736,120 | -0.02(-1.57%) |
May 11, 2017 | 1.461 | 1.473 | 1.423 | 1.446 | 143,024,432 | -0.01(-0.52%) |
May 10, 2017 | 1.388 | 1.465 | 1.382 | 1.453 | 187,985,520 | +0.09(+6.48%) |
May 09, 2017 | 1.398 | 1.403 | 1.362 | 1.365 | 155,543,232 | -0.04(-2.70%) |
May 08, 2017 | 1.372 | 1.412 | 1.357 | 1.403 | 156,202,896 | +0.02(+1.65%) |
May 05, 2017 | 1.303 | 1.380 | 1.299 | 1.380 | 245,218,672 | +0.08(+6.43%) |
May 04, 2017 | 1.362 | 1.365 | 1.264 | 1.297 | 398,918,688 | -0.10(-7.40%) |
May 03, 2017 | 1.339 | 1.420 | 1.314 | 1.400 | 250,464,656 | +0.06(+4.14%) |
May 02, 2017 | 1.355 | 1.375 | 1.327 | 1.345 | 115,069,872 | +0.00(+0.19%) |