Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.097 | 1.107 | 1.082 | 1.087 | 90,457,248 | -0.01(-1.15%) |
Sep 28, 2017 | 1.130 | 1.135 | 1.074 | 1.099 | 131,895,384 | -0.02(-1.58%) |
Sep 27, 2017 | 1.107 | 1.124 | 1.087 | 1.117 | 121,795,168 | +0.01(+1.14%) |
Sep 26, 2017 | 1.094 | 1.122 | 1.084 | 1.104 | 118,241,072 | +0.00(+0.00%) |
Sep 25, 2017 | 1.079 | 1.110 | 1.078 | 1.104 | 115,563,888 | +0.04(+3.55%) |
Sep 22, 2017 | 1.051 | 1.074 | 1.046 | 1.067 | 73,734,456 | +0.01(+1.20%) |
Sep 21, 2017 | 1.049 | 1.058 | 1.031 | 1.054 | 84,791,568 | -0.01(-0.48%) |
Sep 20, 2017 | 1.024 | 1.074 | 1.021 | 1.059 | 153,907,008 | +0.04(+3.71%) |
Sep 19, 2017 | 1.031 | 1.036 | 1.006 | 1.021 | 75,775,136 | -0.00(-0.25%) |
Sep 18, 2017 | 1.019 | 1.041 | 0.9983 | 1.024 | 115,895,560 | +0.01(+1.25%) |
Sep 15, 2017 | 1.036 | 1.039 | 0.9983 | 1.011 | 263,931,408 | -0.03(-2.44%) |
Sep 14, 2017 | 1.021 | 1.056 | 1.016 | 1.036 | 178,023,504 | +0.04(+4.06%) |
Sep 13, 2017 | 0.9655 | 1.021 | 0.9629 | 0.9958 | 196,967,184 | +0.05(+5.35%) |
Sep 12, 2017 | 0.9250 | 0.9730 | 0.9225 | 0.9452 | 129,059,928 | +0.03(+3.03%) |
Sep 11, 2017 | 0.9250 | 0.9351 | 0.9124 | 0.9174 | 90,690,416 | -0.00(-0.27%) |
Sep 08, 2017 | 0.9680 | 0.9756 | 0.8997 | 0.9200 | 157,315,952 | -0.06(-5.94%) |
Sep 07, 2017 | 0.9478 | 0.9857 | 0.9478 | 0.9781 | 90,454,312 | +0.03(+2.93%) |
Sep 06, 2017 | 0.9452 | 0.9655 | 0.9377 | 0.9503 | 91,399,208 | +0.02(+1.62%) |
Sep 05, 2017 | 0.9553 | 0.9680 | 0.9301 | 0.9351 | 124,096,048 | -0.02(-1.60%) |
Sep 01, 2017 | 0.9225 | 0.9579 | 0.9149 | 0.9503 | 86,833,000 | +0.03(+3.30%) |
Aug 31, 2017 | 0.9200 | 0.9402 | 0.9136 | 0.9200 | 111,552,384 | +0.01(+0.83%) |
Aug 30, 2017 | 0.9124 | 0.9301 | 0.8997 | 0.9124 | 92,665,560 | -0.01(-0.82%) |
Aug 29, 2017 | 0.9073 | 0.9250 | 0.8972 | 0.9200 | 107,029,184 | -0.00(-0.27%) |
Aug 28, 2017 | 0.9579 | 0.9680 | 0.9073 | 0.9225 | 160,127,392 | -0.04(-3.69%) |
Aug 25, 2017 | 0.9831 | 0.9831 | 0.9579 | 0.9579 | 177,977,664 | -0.02(-1.81%) |
Aug 24, 2017 | 0.9806 | 1.001 | 0.9655 | 0.9756 | 125,510,064 | -0.01(-0.77%) |
Aug 23, 2017 | 0.9680 | 1.001 | 0.9579 | 0.9831 | 112,325,416 | +0.01(+1.04%) |
Aug 22, 2017 | 0.9680 | 0.9806 | 0.9629 | 0.9730 | 85,710,632 | +0.01(+0.79%) |
Aug 21, 2017 | 0.9933 | 0.9958 | 0.9503 | 0.9655 | 101,946,480 | -0.04(-3.54%) |
Aug 18, 2017 | 0.9730 | 1.013 | 0.9655 | 1.001 | 138,982,896 | +0.02(+2.06%) |
Aug 17, 2017 | 1.001 | 1.021 | 0.9629 | 0.9806 | 143,010,816 | -0.03(-3.00%) |
Aug 16, 2017 | 1.011 | 1.019 | 0.9857 | 1.011 | 128,157,816 | +0.01(+0.50%) |
Aug 15, 2017 | 1.036 | 1.036 | 0.9907 | 1.006 | 158,238,448 | -0.02(-2.21%) |
Aug 14, 2017 | 1.046 | 1.055 | 1.026 | 1.029 | 76,859,080 | -0.02(-1.69%) |
Aug 11, 2017 | 1.039 | 1.054 | 1.024 | 1.046 | 127,873,072 | +0.00(+0.00%) |
Aug 10, 2017 | 1.107 | 1.122 | 1.044 | 1.046 | 185,915,104 | -0.06(-5.26%) |
Aug 09, 2017 | 1.120 | 1.132 | 1.089 | 1.104 | 103,216,632 | -0.01(-0.68%) |
Aug 08, 2017 | 1.099 | 1.132 | 1.097 | 1.112 | 109,444,968 | +0.01(+1.15%) |
Aug 07, 2017 | 1.135 | 1.140 | 1.092 | 1.099 | 147,360,816 | -0.05(-3.97%) |
Aug 04, 2017 | 1.145 | 1.160 | 1.130 | 1.145 | 127,232,800 | +0.01(+0.67%) |
Aug 03, 2017 | 1.208 | 1.208 | 1.137 | 1.137 | 258,829,056 | -0.03(-2.60%) |
Aug 02, 2017 | 1.221 | 1.221 | 1.165 | 1.168 | 176,738,672 | -0.04(-3.55%) |
Aug 01, 2017 | 1.249 | 1.256 | 1.208 | 1.211 | 139,574,544 | -0.04(-3.43%) |
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%) |