Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2017 | 1.327 | 1.350 | 1.319 | 1.342 | 70,353,992 | +0.01(+0.95%) |
Apr 28, 2017 | 1.351 | 1.355 | 1.314 | 1.329 | 123,003,824 | -0.01(-0.57%) |
Apr 27, 2017 | 1.365 | 1.365 | 1.302 | 1.337 | 210,760,560 | -0.05(-3.29%) |
Apr 26, 2017 | 1.375 | 1.430 | 1.370 | 1.382 | 148,409,968 | -0.01(-0.73%) |
Apr 25, 2017 | 1.353 | 1.398 | 1.327 | 1.393 | 161,597,344 | +0.03(+2.42%) |
Apr 24, 2017 | 1.404 | 1.410 | 1.345 | 1.360 | 171,901,632 | -0.04(-2.54%) |
Apr 21, 2017 | 1.405 | 1.425 | 1.377 | 1.395 | 132,212,224 | -0.01(-0.72%) |
Apr 20, 2017 | 1.400 | 1.441 | 1.393 | 1.405 | 111,398,088 | +0.02(+1.09%) |
Apr 19, 2017 | 1.430 | 1.448 | 1.385 | 1.390 | 158,362,800 | -0.04(-2.83%) |
Apr 18, 2017 | 1.420 | 1.463 | 1.403 | 1.430 | 121,846,176 | -0.01(-0.53%) |
Apr 17, 2017 | 1.484 | 1.494 | 1.418 | 1.438 | 197,449,824 | -0.05(-3.40%) |
Apr 13, 2017 | 1.559 | 1.562 | 1.486 | 1.489 | 149,359,648 | -0.07(-4.23%) |
Apr 12, 2017 | 1.562 | 1.615 | 1.547 | 1.554 | 170,167,840 | -0.01(-0.49%) |
Apr 11, 2017 | 1.567 | 1.569 | 1.529 | 1.562 | 133,866,544 | -0.01(-0.80%) |
Apr 10, 2017 | 1.580 | 1.591 | 1.564 | 1.575 | 116,169,720 | +0.01(+0.48%) |
Apr 07, 2017 | 1.587 | 1.596 | 1.557 | 1.567 | 130,130,296 | -0.02(-1.27%) |
Apr 06, 2017 | 1.564 | 1.618 | 1.557 | 1.587 | 209,566,192 | +0.04(+2.78%) |
Apr 05, 2017 | 1.620 | 1.666 | 1.519 | 1.544 | 324,172,064 | -0.05(-3.32%) |
Apr 04, 2017 | 1.491 | 1.600 | 1.473 | 1.597 | 289,773,248 | +0.10(+6.76%) |