Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.235 | 1.238 | 1.194 | 1.204 | 17,724 | +0.01(+0.87%) |
Jun 29, 2017 | 1.189 | 1.220 | 1.189 | 1.194 | 16,643 | -0.01(-0.86%) |
Jun 28, 2017 | 1.251 | 1.251 | 1.199 | 1.204 | 32,489 | -0.04(-3.32%) |
Jun 27, 2017 | 1.256 | 1.256 | 1.230 | 1.246 | 38,413 | +0.00(+0.00%) |
Jun 26, 2017 | 1.318 | 1.318 | 1.241 | 1.246 | 117,935 | -0.07(-5.12%) |
Jun 23, 2017 | 1.266 | 1.313 | 1.266 | 1.313 | 121,180 | +0.05(+3.67%) |
Jun 22, 2017 | 1.282 | 1.303 | 1.266 | 1.266 | 45,772 | -0.02(-1.21%) |
Jun 21, 2017 | 1.313 | 1.313 | 1.266 | 1.282 | 80,598 | -0.02(-1.20%) |
Jun 20, 2017 | 1.297 | 1.318 | 1.282 | 1.297 | 37,548 | -0.01(-0.40%) |
Jun 19, 2017 | 1.266 | 1.318 | 1.266 | 1.303 | 79,056 | +0.04(+3.28%) |
Jun 16, 2017 | 1.297 | 1.313 | 1.261 | 1.261 | 36,532 | -0.02(-1.61%) |
Jun 15, 2017 | 1.261 | 1.318 | 1.261 | 1.282 | 44,789 | +0.02(+1.64%) |
Jun 14, 2017 | 1.308 | 1.323 | 1.261 | 1.261 | 84,813 | -0.05(-3.56%) |
Jun 13, 2017 | 1.266 | 1.334 | 1.266 | 1.308 | 70,633 | +0.04(+2.85%) |
Jun 12, 2017 | 1.256 | 1.313 | 1.256 | 1.272 | 149,773 | +0.01(+0.41%) |
Jun 09, 2017 | 1.272 | 1.292 | 1.251 | 1.266 | 52,873 | -0.01(-0.41%) |
Jun 08, 2017 | 1.266 | 1.292 | 1.261 | 1.272 | 15,000 | +0.01(+0.41%) |
Jun 07, 2017 | 1.266 | 1.292 | 1.251 | 1.266 | 147,772 | +0.00(+0.00%) |
Jun 06, 2017 | 1.266 | 1.297 | 1.266 | 1.266 | 95,931 | -0.02(-1.21%) |
Jun 05, 2017 | 1.266 | 1.292 | 1.266 | 1.282 | 59,178 | +0.01(+0.40%) |
Jun 02, 2017 | 1.277 | 1.299 | 1.251 | 1.277 | 63,713 | +0.03(+2.07%) |
Jun 01, 2017 | 1.261 | 1.313 | 1.251 | 1.251 | 88,096 | -0.02(-1.22%) |
May 31, 2017 | 1.282 | 1.308 | 1.256 | 1.266 | 299,534 | -0.02(-1.21%) |
May 30, 2017 | 1.277 | 1.294 | 1.256 | 1.282 | 150,558 | +0.01(+0.40%) |
May 26, 2017 | 1.272 | 1.292 | 1.253 | 1.277 | 91,844 | +0.00(+0.00%) |
May 25, 2017 | 1.272 | 1.292 | 1.261 | 1.277 | 69,627 | +0.00(+0.00%) |
May 24, 2017 | 1.261 | 1.323 | 1.235 | 1.277 | 186,276 | +0.00(+0.00%) |
May 23, 2017 | 1.272 | 1.292 | 1.227 | 1.277 | 52,734 | +0.02(+1.65%) |
May 22, 2017 | 1.266 | 1.323 | 1.251 | 1.256 | 82,461 | -0.02(-1.62%) |
May 19, 2017 | 1.251 | 1.277 | 1.220 | 1.277 | 82,209 | +0.04(+3.13%) |
May 18, 2017 | 1.230 | 1.359 | 1.199 | 1.238 | 306,058 | -0.00(-0.21%) |
May 17, 2017 | 1.272 | 1.277 | 1.153 | 1.241 | 278,556 | -0.04(-3.23%) |
May 16, 2017 | 1.230 | 1.359 | 1.230 | 1.282 | 251,922 | +0.05(+4.20%) |
May 15, 2017 | 1.184 | 1.251 | 1.166 | 1.230 | 195,791 | +0.03(+2.59%) |
May 12, 2017 | 1.173 | 1.251 | 1.142 | 1.199 | 205,854 | +0.02(+1.31%) |
May 11, 2017 | 1.163 | 1.266 | 1.106 | 1.184 | 220,594 | +0.02(+1.78%) |
May 10, 2017 | 1.168 | 1.204 | 1.091 | 1.163 | 96,889 | -0.02(-1.75%) |
May 09, 2017 | 1.163 | 1.199 | 1.156 | 1.184 | 37,761 | +0.01(+0.44%) |
May 08, 2017 | 1.132 | 1.189 | 1.132 | 1.179 | 97,970 | +0.04(+3.17%) |
May 05, 2017 | 1.106 | 1.153 | 1.101 | 1.142 | 163,611 | +0.05(+4.25%) |
May 04, 2017 | 1.086 | 1.121 | 1.086 | 1.096 | 90,534 | +0.01(+0.95%) |
May 03, 2017 | 1.122 | 1.132 | 1.070 | 1.086 | 30,653 | -0.01(-0.47%) |
May 02, 2017 | 1.091 | 1.137 | 1.091 | 1.091 | 17,200 | -0.01(-0.94%) |
May 01, 2017 | 1.122 | 1.137 | 1.101 | 1.101 | 68,304 | -0.02(-1.84%) |
Apr 28, 2017 | 1.168 | 1.189 | 1.122 | 1.122 | 34,696 | -0.02(-1.36%) |
Apr 27, 2017 | 1.163 | 1.199 | 1.137 | 1.137 | 32,982 | -0.04(-3.08%) |
Apr 26, 2017 | 1.179 | 1.225 | 1.153 | 1.173 | 36,948 | +0.00(+0.00%) |
Apr 25, 2017 | 1.173 | 1.179 | 1.153 | 1.173 | 32,085 | +0.01(+0.89%) |
Apr 24, 2017 | 1.148 | 1.179 | 1.142 | 1.163 | 100,636 | +0.01(+0.90%) |
Apr 21, 2017 | 1.148 | 1.163 | 1.148 | 1.153 | 54,125 | +0.01(+0.45%) |
Apr 20, 2017 | 1.168 | 1.168 | 1.142 | 1.148 | 62,991 | +0.00(+0.00%) |
Apr 19, 2017 | 1.148 | 1.168 | 1.137 | 1.148 | 690,826 | -0.01(-0.45%) |
Apr 18, 2017 | 1.148 | 1.189 | 1.142 | 1.153 | 57,998 | +0.01(+0.45%) |
Apr 17, 2017 | 1.148 | 1.163 | 1.137 | 1.148 | 132,797 | -0.01(-0.45%) |
Apr 13, 2017 | 1.142 | 1.158 | 1.122 | 1.153 | 34,257 | +0.01(+0.45%) |
Apr 12, 2017 | 1.156 | 1.166 | 1.148 | 1.148 | 42,079 | +0.00(+0.00%) |
Apr 11, 2017 | 1.163 | 1.184 | 1.127 | 1.148 | 158,840 | +0.00(+0.00%) |
Apr 10, 2017 | 1.141 | 1.163 | 1.135 | 1.148 | 72,664 | +0.00(+0.00%) |
Apr 07, 2017 | 1.132 | 1.148 | 1.132 | 1.148 | 41,218 | +0.02(+1.37%) |
Apr 06, 2017 | 1.117 | 1.148 | 1.117 | 1.132 | 31,941 | +0.00(+0.00%) |
Apr 05, 2017 | 1.142 | 1.148 | 1.132 | 1.132 | 106,525 | -0.01(-0.91%) |
Apr 04, 2017 | 1.116 | 1.148 | 1.114 | 1.142 | 78,365 | +0.02(+1.84%) |