Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.197 | 1.199 | 1.149 | 1.178 | 133,487,648 | -0.02(-1.98%) |
Jul 28, 2017 | 1.199 | 1.235 | 1.180 | 1.202 | 175,199,328 | +0.00(+0.00%) |
Jul 27, 2017 | 1.152 | 1.204 | 1.133 | 1.202 | 183,582,128 | +0.05(+4.54%) |
Jul 26, 2017 | 1.164 | 1.176 | 1.135 | 1.149 | 115,655,232 | -0.00(-0.21%) |
Jul 25, 2017 | 1.130 | 1.173 | 1.128 | 1.152 | 165,745,888 | +0.05(+4.08%) |
Jul 24, 2017 | 1.123 | 1.130 | 1.104 | 1.107 | 97,692,824 | -0.01(-0.64%) |
Jul 21, 2017 | 1.147 | 1.157 | 1.107 | 1.114 | 132,958,088 | -0.04(-3.10%) |
Jul 20, 2017 | 1.183 | 1.192 | 1.149 | 1.149 | 104,546,432 | -0.03(-2.42%) |
Jul 19, 2017 | 1.178 | 1.126 | 1.178 | 102,214,392 | +0.05(+4.20%) | |
Jul 18, 2017 | 1.164 | 1.164 | 1.116 | 1.130 | 103,183,552 | -0.02(-1.86%) |
Jul 17, 2017 | 1.159 | 1.173 | 1.142 | 1.152 | 62,005,736 | -0.00(-0.41%) |
Jul 14, 2017 | 1.142 | 1.164 | 1.140 | 1.157 | 92,847,728 | +0.02(+1.88%) |
Jul 13, 2017 | 1.104 | 1.135 | 1.102 | 1.135 | 94,480,264 | +0.03(+2.36%) |
Jul 12, 2017 | 1.138 | 1.152 | 1.097 | 1.109 | 138,868,000 | -0.01(-1.06%) |
Jul 11, 2017 | 1.107 | 1.133 | 1.085 | 1.121 | 88,446,664 | +0.01(+1.29%) |
Jul 10, 2017 | 1.071 | 1.123 | 1.066 | 1.107 | 115,530,744 | +0.03(+2.64%) |
Jul 07, 2017 | 1.102 | 1.104 | 1.050 | 1.078 | 141,150,336 | -0.03(-2.58%) |
Jul 06, 2017 | 1.145 | 1.157 | 1.104 | 1.107 | 155,220,912 | -0.03(-2.51%) |
Jul 05, 2017 | 1.195 | 1.195 | 1.121 | 1.135 | 169,754,432 | -0.08(-6.64%) |
Jul 03, 2017 | 1.190 | 1.221 | 1.187 | 1.216 | 64,769,976 | +0.04(+3.02%) |
Jun 30, 2017 | 1.187 | 1.197 | 1.166 | 1.180 | 117,870,080 | +0.00(+0.20%) |
Jun 29, 2017 | 1.168 | 1.206 | 1.159 | 1.178 | 149,269,184 | +0.02(+2.06%) |
Jun 28, 2017 | 1.140 | 1.173 | 1.128 | 1.154 | 111,652,072 | +0.01(+1.25%) |
Jun 27, 2017 | 1.133 | 1.154 | 1.111 | 1.140 | 144,896,048 | +0.03(+2.78%) |
Jun 26, 2017 | 1.090 | 1.138 | 1.081 | 1.109 | 122,152,840 | +0.02(+2.19%) |
Jun 23, 2017 | 1.081 | 1.090 | 1.059 | 1.085 | 175,570,400 | +0.02(+1.56%) |
Jun 22, 2017 | 1.088 | 1.100 | 1.066 | 1.069 | 126,861,032 | -0.00(-0.44%) |
Jun 21, 2017 | 1.149 | 1.152 | 1.040 | 1.073 | 337,375,936 | -0.09(-7.94%) |
Jun 20, 2017 | 1.168 | 1.176 | 1.133 | 1.166 | 163,047,552 | -0.02(-1.60%) |
Jun 19, 2017 | 1.209 | 1.230 | 1.183 | 1.185 | 147,772,560 | -0.03(-2.16%) |
Jun 16, 2017 | 1.199 | 1.223 | 1.187 | 1.211 | 142,430,640 | +0.02(+2.00%) |
Jun 15, 2017 | 1.173 | 1.214 | 1.168 | 1.187 | 132,224,056 | -0.00(-0.40%) |
Jun 14, 2017 | 1.233 | 1.233 | 1.180 | 1.192 | 187,523,312 | -0.06(-4.92%) |
Jun 13, 2017 | 1.204 | 1.256 | 1.195 | 1.254 | 154,937,680 | +0.05(+4.35%) |
Jun 12, 2017 | 1.199 | 1.228 | 1.195 | 1.202 | 171,516,928 | +0.02(+1.81%) |
Jun 09, 2017 | 1.135 | 1.199 | 1.133 | 1.180 | 196,044,928 | +0.05(+4.85%) |
Jun 08, 2017 | 1.149 | 1.116 | 1.126 | 155,148,416 | -0.01(-1.25%) | |
Jun 07, 2017 | 1.180 | 1.206 | 1.126 | 1.140 | 237,157,008 | -0.06(-4.76%) |
Jun 06, 2017 | 1.166 | 1.204 | 1.138 | 1.197 | 215,394,880 | +0.04(+3.07%) |
Jun 05, 2017 | 1.168 | 1.187 | 1.159 | 1.161 | 126,969,056 | -0.02(-1.41%) |
Jun 02, 2017 | 1.195 | 1.197 | 1.164 | 1.178 | 197,508,400 | -0.03(-2.75%) |
Jun 01, 2017 | 1.211 | 1.240 | 1.192 | 1.211 | 149,231,360 | +0.01(+0.79%) |
May 31, 2017 | 1.202 | 1.209 | 1.164 | 1.202 | 271,329,536 | -0.01(-0.78%) |
May 30, 2017 | 1.235 | 1.249 | 1.197 | 1.211 | 162,809,920 | -0.05(-3.59%) |
May 26, 2017 | 1.244 | 1.259 | 1.223 | 1.256 | 120,957,368 | +0.03(+2.12%) |
May 25, 2017 | 1.309 | 1.349 | 1.218 | 1.230 | 240,883,200 | -0.09(-6.67%) |
May 24, 2017 | 1.347 | 1.380 | 1.309 | 1.318 | 136,051,936 | -0.03(-2.12%) |
May 23, 2017 | 1.351 | 1.368 | 1.342 | 1.347 | 83,386,664 | -0.01(-1.05%) |
May 22, 2017 | 1.394 | 1.394 | 1.347 | 1.361 | 110,151,256 | -0.01(-0.86%) |
May 19, 2017 | 1.347 | 1.382 | 1.341 | 1.373 | 147,082,992 | +0.05(+3.77%) |
May 18, 2017 | 1.288 | 1.330 | 1.280 | 1.323 | 111,679,264 | +0.02(+1.46%) |
May 17, 2017 | 1.316 | 1.344 | 1.282 | 1.304 | 131,052,064 | -0.01(-0.90%) |
May 16, 2017 | 1.330 | 1.354 | 1.306 | 1.316 | 126,821,344 | -0.01(-0.54%) |
May 15, 2017 | 1.380 | 1.392 | 1.311 | 1.323 | 160,372,800 | -0.01(-1.07%) |
May 12, 2017 | 1.355 | 1.368 | 1.329 | 1.337 | 83,791,920 | -0.02(-1.57%) |
May 11, 2017 | 1.373 | 1.385 | 1.337 | 1.358 | 152,208,304 | -0.01(-0.52%) |
May 10, 2017 | 1.304 | 1.376 | 1.299 | 1.366 | 200,056,432 | +0.08(+6.48%) |
May 09, 2017 | 1.313 | 1.318 | 1.280 | 1.282 | 165,530,960 | -0.04(-2.70%) |
May 08, 2017 | 1.290 | 1.326 | 1.275 | 1.318 | 166,232,992 | +0.02(+1.65%) |
May 05, 2017 | 1.224 | 1.297 | 1.221 | 1.297 | 260,964,640 | +0.08(+6.43%) |
May 04, 2017 | 1.280 | 1.282 | 1.187 | 1.218 | 424,534,016 | -0.10(-7.40%) |
May 03, 2017 | 1.259 | 1.335 | 1.235 | 1.316 | 266,547,488 | +0.05(+4.14%) |
May 02, 2017 | 1.273 | 1.292 | 1.247 | 1.263 | 122,458,736 | +0.00(+0.19%) |