Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.250 | 1.390 | 1.230 | 1.290 | 45,116 | -0.01(-0.77%) |
Jun 29, 2017 | 1.300 | 1.300 | 1.250 | 1.300 | 9,440 | +0.00(+0.00%) |
Jun 28, 2017 | 1.290 | 1.390 | 1.250 | 1.300 | 39,999 | +0.01(+0.78%) |
Jun 27, 2017 | 1.190 | 1.353 | 1.134 | 1.290 | 98,922 | +0.13(+11.21%) |
Jun 26, 2017 | 1.190 | 1.190 | 1.130 | 1.160 | 36,679 | -0.03(-2.52%) |
Jun 23, 2017 | 1.093 | 1.190 | 1.090 | 1.190 | 61,248 | +0.10(+9.17%) |
Jun 22, 2017 | 1.060 | 1.129 | 1.060 | 1.090 | 156,199 | +0.01(+0.93%) |
Jun 21, 2017 | 1.110 | 1.140 | 1.070 | 1.080 | 33,853 | -0.06(-5.25%) |
Jun 20, 2017 | 1.140 | 1.149 | 1.130 | 1.140 | 18,768 | -0.00(-0.01%) |
Jun 19, 2017 | 1.140 | 1.168 | 1.130 | 1.140 | 15,406 | -0.01(-0.87%) |
Jun 16, 2017 | 1.150 | 1.210 | 1.130 | 1.150 | 42,525 | -0.02(-1.71%) |
Jun 15, 2017 | 1.180 | 1.240 | 1.150 | 1.170 | 44,428 | -0.01(-0.85%) |
Jun 14, 2017 | 1.220 | 1.220 | 1.180 | 1.180 | 16,434 | -0.03(-2.48%) |
Jun 13, 2017 | 1.310 | 1.370 | 1.180 | 1.210 | 57,240 | -0.09(-6.92%) |
Jun 12, 2017 | 1.280 | 1.320 | 1.260 | 1.300 | 15,451 | +0.06(+4.84%) |
Jun 09, 2017 | 1.200 | 1.350 | 1.200 | 1.240 | 18,308 | +0.04(+3.33%) |
Jun 08, 2017 | 1.170 | 1.200 | 1.160 | 1.200 | 19,123 | +0.02(+1.59%) |
Jun 07, 2017 | 1.170 | 1.280 | 1.170 | 1.181 | 16,339 | +0.01(+0.96%) |
Jun 06, 2017 | 1.188 | 1.197 | 1.170 | 1.170 | 7,802 | -0.02(-1.66%) |
Jun 05, 2017 | 1.190 | 1.210 | 1.160 | 1.190 | 43,686 | +0.01(+0.83%) |
Jun 02, 2017 | 1.180 | 1.190 | 1.160 | 1.180 | 37,110 | +0.00(+0.00%) |
Jun 01, 2017 | 1.200 | 1.220 | 1.180 | 1.180 | 36,817 | -0.03(-2.48%) |
May 31, 2017 | 1.250 | 1.250 | 1.210 | 1.210 | 71,030 | -0.05(-3.97%) |
May 30, 2017 | 1.270 | 1.270 | 1.230 | 1.260 | 44,934 | -0.04(-3.08%) |
May 26, 2017 | 1.260 | 1.310 | 1.260 | 1.300 | 8,892 | -0.01(-0.76%) |
May 25, 2017 | 1.370 | 1.370 | 1.270 | 1.310 | 46,063 | -0.02(-1.50%) |
May 24, 2017 | 1.340 | 1.366 | 1.310 | 1.330 | 58,264 | -0.02(-1.48%) |
May 23, 2017 | 1.350 | 1.370 | 1.315 | 1.350 | 13,036 | +0.00(+0.00%) |
May 22, 2017 | 1.390 | 1.400 | 1.335 | 1.350 | 87,604 | -0.05(-3.57%) |
May 19, 2017 | 1.310 | 1.400 | 1.300 | 1.400 | 9,106 | +0.08(+6.06%) |
May 18, 2017 | 1.330 | 1.340 | 1.320 | 1.320 | 3,287 | -0.03(-2.22%) |
May 17, 2017 | 1.370 | 1.400 | 1.350 | 1.350 | 42,816 | -0.02(-1.46%) |
May 16, 2017 | 1.350 | 1.400 | 1.320 | 1.370 | 42,146 | +0.01(+0.74%) |
May 15, 2017 | 1.350 | 1.420 | 1.310 | 1.360 | 84,079 | -0.00(-0.10%) |
May 12, 2017 | 1.403 | 1.440 | 1.350 | 1.361 | 32,766 | +0.00(+0.10%) |
May 11, 2017 | 1.490 | 1.490 | 1.360 | 1.360 | 107,996 | -0.14(-9.33%) |
May 10, 2017 | 1.400 | 1.550 | 1.400 | 1.500 | 102,509 | +0.08(+5.63%) |
May 09, 2017 | 1.440 | 1.450 | 1.400 | 1.420 | 27,989 | -0.03(-2.07%) |
May 08, 2017 | 1.480 | 1.500 | 1.420 | 1.450 | 40,096 | -0.05(-3.33%) |
May 05, 2017 | 1.510 | 1.630 | 1.500 | 1.500 | 38,860 | +0.00(+0.00%) |
May 04, 2017 | 1.420 | 1.579 | 1.420 | 1.500 | 18,007 | +0.05(+3.45%) |
May 03, 2017 | 1.530 | 1.530 | 1.440 | 1.450 | 34,876 | -0.06(-3.97%) |
May 02, 2017 | 1.600 | 1.661 | 1.500 | 1.510 | 70,636 | -0.09(-5.63%) |
May 01, 2017 | 1.640 | 1.700 | 1.593 | 1.600 | 18,581 | -0.01(-0.62%) |
Apr 28, 2017 | 1.680 | 1.699 | 1.570 | 1.610 | 26,072 | -0.07(-4.17%) |
Apr 27, 2017 | 1.710 | 1.710 | 1.573 | 1.680 | 8,904 | -0.03(-1.75%) |
Apr 26, 2017 | 1.760 | 1.780 | 1.680 | 1.710 | 34,499 | -0.05(-2.84%) |
Apr 25, 2017 | 1.760 | 1.790 | 1.650 | 1.760 | 98,836 | +0.05(+2.92%) |
Apr 24, 2017 | 1.660 | 1.710 | 1.650 | 1.710 | 28,289 | +0.05(+3.01%) |
Apr 21, 2017 | 1.630 | 1.740 | 1.600 | 1.660 | 87,760 | +0.04(+2.47%) |
Apr 20, 2017 | 1.570 | 1.670 | 1.570 | 1.620 | 32,993 | +0.06(+3.85%) |
Apr 19, 2017 | 1.650 | 1.650 | 1.517 | 1.560 | 29,425 | -0.05(-3.11%) |
Apr 18, 2017 | 1.530 | 1.670 | 1.500 | 1.610 | 79,219 | +0.16(+11.03%) |
Apr 17, 2017 | 1.500 | 1.530 | 1.450 | 1.450 | 62,302 | -0.04(-2.68%) |
Apr 13, 2017 | 1.550 | 1.679 | 1.450 | 1.490 | 121,900 | -0.12(-7.45%) |
Apr 12, 2017 | 1.560 | 1.689 | 1.550 | 1.610 | 151,207 | -0.01(-0.62%) |
Apr 11, 2017 | 1.782 | 1.790 | 1.610 | 1.620 | 89,531 | -0.17(-9.50%) |
Apr 10, 2017 | 1.790 | 1.880 | 1.760 | 1.790 | 23,260 | +0.01(+0.56%) |
Apr 07, 2017 | 1.810 | 1.839 | 1.770 | 1.780 | 29,896 | -0.03(-1.66%) |
Apr 06, 2017 | 1.770 | 1.860 | 1.740 | 1.810 | 16,701 | +0.03(+1.69%) |
Apr 05, 2017 | 1.780 | 1.841 | 1.730 | 1.780 | 59,254 | +0.04(+2.30%) |
Apr 04, 2017 | 1.820 | 1.920 | 1.720 | 1.740 | 58,987 | +0.03(+1.75%) |