Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.310 | 1.350 | 1.310 | 1.320 | 44,692 | +0.01(+0.38%) |
Jun 29, 2017 | 1.340 | 1.350 | 1.300 | 1.315 | 134,689 | -0.03(-1.87%) |
Jun 28, 2017 | 1.380 | 1.380 | 1.311 | 1.340 | 109,953 | -0.01(-0.74%) |
Jun 27, 2017 | 1.380 | 1.420 | 1.340 | 1.350 | 184,963 | -0.03(-2.17%) |
Jun 26, 2017 | 1.350 | 1.380 | 1.330 | 1.380 | 115,953 | +0.02(+1.47%) |
Jun 23, 2017 | 1.320 | 1.360 | 1.300 | 1.360 | 359,289 | +0.06(+4.62%) |
Jun 22, 2017 | 1.300 | 1.340 | 1.290 | 1.300 | 299,989 | +0.00(+0.00%) |
Jun 21, 2017 | 1.300 | 1.310 | 1.260 | 1.300 | 379,752 | +0.01(+0.78%) |
Jun 20, 2017 | 1.380 | 1.380 | 1.260 | 1.290 | 392,842 | -0.10(-7.19%) |
Jun 19, 2017 | 1.370 | 1.430 | 1.332 | 1.390 | 411,554 | +0.06(+4.51%) |
Jun 16, 2017 | 1.360 | 1.500 | 1.330 | 1.330 | 874,351 | -0.04(-2.92%) |
Jun 15, 2017 | 1.310 | 1.370 | 1.300 | 1.370 | 290,593 | +0.05(+3.79%) |
Jun 14, 2017 | 1.360 | 1.385 | 1.320 | 1.320 | 482,810 | -0.03(-2.22%) |
Jun 13, 2017 | 1.280 | 1.360 | 1.280 | 1.350 | 361,115 | +0.07(+5.47%) |
Jun 12, 2017 | 1.260 | 1.280 | 1.250 | 1.280 | 211,650 | +0.02(+1.59%) |
Jun 09, 2017 | 1.260 | 1.330 | 1.250 | 1.260 | 339,272 | -0.02(-1.56%) |
Jun 08, 2017 | 1.310 | 1.330 | 1.260 | 1.280 | 165,227 | -0.03(-2.29%) |
Jun 07, 2017 | 1.300 | 1.330 | 1.270 | 1.310 | 248,783 | +0.02(+1.55%) |
Jun 06, 2017 | 1.310 | 1.350 | 1.260 | 1.290 | 448,817 | +0.03(+2.38%) |
Jun 05, 2017 | 1.280 | 1.300 | 1.250 | 1.260 | 224,824 | -0.02(-1.56%) |
Jun 02, 2017 | 1.300 | 1.338 | 1.270 | 1.280 | 106,636 | -0.02(-1.54%) |
Jun 01, 2017 | 1.290 | 1.350 | 1.270 | 1.300 | 223,855 | +0.00(+0.00%) |
May 31, 2017 | 1.260 | 1.300 | 1.260 | 1.300 | 169,418 | +0.03(+2.36%) |
May 30, 2017 | 1.300 | 1.320 | 1.268 | 1.270 | 180,174 | -0.05(-3.79%) |
May 26, 2017 | 1.340 | 1.350 | 1.290 | 1.320 | 210,681 | +0.00(+0.00%) |
May 25, 2017 | 1.320 | 1.350 | 1.270 | 1.320 | 294,386 | +0.00(+0.00%) |
May 24, 2017 | 1.340 | 1.370 | 1.280 | 1.320 | 374,045 | -0.03(-2.22%) |
May 23, 2017 | 1.410 | 1.435 | 1.330 | 1.350 | 292,817 | -0.06(-4.26%) |
May 22, 2017 | 1.310 | 1.450 | 1.310 | 1.410 | 330,935 | +0.10(+7.63%) |
May 19, 2017 | 1.340 | 1.340 | 1.300 | 1.310 | 132,895 | -0.02(-1.50%) |
May 18, 2017 | 1.400 | 1.430 | 1.260 | 1.330 | 372,182 | -0.05(-3.62%) |
May 17, 2017 | 1.420 | 1.460 | 1.360 | 1.380 | 285,312 | -0.02(-1.43%) |
May 16, 2017 | 1.440 | 1.460 | 1.340 | 1.400 | 412,694 | +0.02(+1.45%) |
May 15, 2017 | 1.440 | 1.440 | 1.340 | 1.380 | 350,719 | +0.00(+0.00%) |
May 12, 2017 | 1.360 | 1.380 | 1.320 | 1.380 | 242,777 | +0.06(+4.55%) |
May 11, 2017 | 1.400 | 1.420 | 1.315 | 1.320 | 341,030 | -0.08(-5.71%) |
May 10, 2017 | 1.350 | 1.428 | 1.350 | 1.400 | 219,284 | +0.06(+4.48%) |
May 09, 2017 | 1.330 | 1.360 | 1.310 | 1.340 | 196,781 | -0.03(-2.19%) |
May 08, 2017 | 1.390 | 1.390 | 1.340 | 1.370 | 135,426 | -0.03(-2.14%) |
May 05, 2017 | 1.270 | 1.400 | 1.270 | 1.400 | 426,121 | +0.13(+10.24%) |
May 04, 2017 | 1.300 | 1.310 | 1.250 | 1.270 | 316,369 | -0.07(-5.22%) |
May 03, 2017 | 1.350 | 1.360 | 1.310 | 1.340 | 226,474 | -0.01(-0.74%) |
May 02, 2017 | 1.360 | 1.370 | 1.330 | 1.350 | 169,957 | -0.01(-0.74%) |
May 01, 2017 | 1.410 | 1.420 | 1.320 | 1.360 | 247,461 | -0.07(-4.90%) |
Apr 28, 2017 | 1.400 | 1.440 | 1.380 | 1.430 | 265,638 | +0.05(+3.62%) |
Apr 27, 2017 | 1.420 | 1.420 | 1.370 | 1.380 | 213,311 | -0.05(-3.50%) |
Apr 26, 2017 | 1.420 | 1.430 | 1.360 | 1.430 | 262,549 | +0.00(+0.00%) |
Apr 25, 2017 | 1.420 | 1.440 | 1.400 | 1.430 | 343,751 | -0.03(-2.05%) |
Apr 24, 2017 | 1.510 | 1.510 | 1.440 | 1.460 | 224,479 | -0.06(-3.95%) |
Apr 21, 2017 | 1.520 | 1.560 | 1.500 | 1.520 | 170,458 | +0.01(+0.66%) |
Apr 20, 2017 | 1.460 | 1.510 | 1.420 | 1.510 | 230,714 | +0.08(+5.59%) |
Apr 19, 2017 | 1.530 | 1.530 | 1.420 | 1.430 | 519,420 | -0.12(-7.74%) |
Apr 18, 2017 | 1.540 | 1.560 | 1.510 | 1.550 | 218,105 | +0.02(+1.31%) |
Apr 17, 2017 | 1.560 | 1.560 | 1.510 | 1.530 | 292,339 | -0.01(-0.65%) |
Apr 13, 2017 | 1.560 | 1.560 | 1.520 | 1.540 | 294,799 | -0.02(-1.28%) |
Apr 12, 2017 | 1.560 | 1.560 | 1.510 | 1.560 | 239,458 | +0.00(+0.00%) |
Apr 11, 2017 | 1.520 | 1.570 | 1.515 | 1.560 | 669,700 | +0.04(+2.63%) |
Apr 10, 2017 | 1.530 | 1.550 | 1.500 | 1.520 | 191,225 | -0.02(-1.30%) |
Apr 07, 2017 | 1.610 | 1.610 | 1.520 | 1.540 | 315,249 | -0.04(-2.53%) |
Apr 06, 2017 | 1.570 | 1.610 | 1.550 | 1.580 | 259,328 | +0.01(+0.64%) |
Apr 05, 2017 | 1.570 | 1.580 | 1.500 | 1.570 | 319,381 | +0.00(+0.00%) |
Apr 04, 2017 | 1.530 | 1.590 | 1.510 | 1.570 | 363,069 | +0.03(+1.95%) |