Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.296 | 1.350 | 1.221 | 1.290 | 125,472 | -0.05(-3.73%) |
Jul 28, 2017 | 1.300 | 1.390 | 1.270 | 1.340 | 26,747 | +0.04(+3.08%) |
Jul 27, 2017 | 1.400 | 1.420 | 1.140 | 1.300 | 88,122 | -0.08(-5.80%) |
Jul 26, 2017 | 1.310 | 1.430 | 1.310 | 1.380 | 130,932 | +0.08(+6.15%) |
Jul 25, 2017 | 1.300 | 1.440 | 1.246 | 1.300 | 233,922 | -0.15(-10.34%) |
Jul 24, 2017 | 1.300 | 1.480 | 1.260 | 1.450 | 1,244,047 | +0.18(+14.17%) |
Jul 21, 2017 | 1.190 | 1.280 | 1.161 | 1.270 | 112,146 | +0.10(+8.55%) |
Jul 20, 2017 | 1.190 | 1.210 | 1.140 | 1.170 | 66,790 | -0.01(-0.85%) |
Jul 19, 2017 | 1.170 | 1.200 | 1.130 | 1.180 | 23,385 | +0.04(+3.51%) |
Jul 18, 2017 | 1.150 | 1.200 | 1.130 | 1.140 | 54,511 | -0.04(-3.39%) |
Jul 17, 2017 | 1.160 | 1.187 | 1.090 | 1.180 | 77,037 | +0.05(+4.21%) |
Jul 14, 2017 | 1.180 | 1.180 | 1.110 | 1.132 | 43,799 | -0.02(-1.54%) |
Jul 13, 2017 | 1.150 | 1.230 | 1.120 | 1.150 | 34,187 | +0.01(+0.88%) |
Jul 12, 2017 | 1.120 | 1.220 | 1.110 | 1.140 | 100,474 | +0.03(+2.70%) |
Jul 11, 2017 | 1.165 | 1.180 | 1.070 | 1.110 | 104,222 | -0.04(-3.48%) |
Jul 10, 2017 | 1.180 | 1.190 | 1.150 | 1.150 | 50,550 | -0.05(-4.17%) |
Jul 07, 2017 | 1.190 | 1.240 | 1.165 | 1.200 | 65,562 | +0.00(+0.00%) |
Jul 06, 2017 | 1.190 | 1.240 | 1.150 | 1.200 | 67,638 | +0.00(+0.00%) |
Jul 05, 2017 | 1.240 | 1.285 | 1.180 | 1.200 | 124,484 | -0.06(-4.76%) |
Jul 03, 2017 | 1.290 | 1.290 | 1.180 | 1.260 | 31,668 | -0.01(-0.79%) |
Jun 30, 2017 | 1.270 | 1.280 | 1.200 | 1.270 | 91,519 | +0.02(+1.60%) |
Jun 29, 2017 | 1.310 | 1.320 | 1.244 | 1.250 | 361,195 | -0.08(-6.02%) |
Jun 28, 2017 | 1.189 | 1.330 | 1.188 | 1.330 | 1,161,585 | +0.16(+13.68%) |
Jun 27, 2017 | 1.100 | 1.200 | 1.100 | 1.170 | 195,238 | +0.10(+9.35%) |
Jun 26, 2017 | 1.140 | 1.140 | 1.070 | 1.070 | 20,053 | -0.08(-6.96%) |
Jun 23, 2017 | 1.100 | 1.150 | 1.070 | 1.150 | 83,868 | +0.08(+7.48%) |
Jun 22, 2017 | 1.100 | 1.100 | 1.070 | 1.070 | 7,753 | -0.03(-2.73%) |
Jun 21, 2017 | 1.120 | 1.120 | 1.090 | 1.100 | 11,345 | -0.03(-2.65%) |
Jun 20, 2017 | 1.120 | 1.147 | 1.090 | 1.130 | 19,929 | +0.06(+5.61%) |
Jun 19, 2017 | 1.090 | 1.120 | 1.070 | 1.070 | 35,888 | +0.00(+0.00%) |
Jun 16, 2017 | 1.180 | 1.180 | 1.070 | 1.070 | 71,826 | -0.08(-6.96%) |
Jun 15, 2017 | 1.170 | 1.170 | 1.130 | 1.150 | 17,226 | +0.00(+0.00%) |
Jun 14, 2017 | 1.140 | 1.170 | 1.090 | 1.150 | 95,132 | +0.03(+2.68%) |
Jun 13, 2017 | 1.060 | 1.140 | 1.020 | 1.120 | 117,807 | +0.03(+2.75%) |
Jun 12, 2017 | 1.080 | 1.140 | 1.080 | 1.090 | 16,854 | -0.01(-0.91%) |
Jun 09, 2017 | 1.067 | 1.100 | 1.067 | 1.100 | 34,191 | +0.05(+4.76%) |
Jun 08, 2017 | 1.070 | 1.090 | 1.050 | 1.050 | 38,152 | -0.01(-0.94%) |
Jun 07, 2017 | 1.110 | 1.140 | 1.050 | 1.060 | 22,824 | -0.05(-4.50%) |
Jun 06, 2017 | 1.100 | 1.120 | 1.090 | 1.110 | 19,363 | +0.00(+0.00%) |
Jun 05, 2017 | 1.120 | 1.150 | 1.070 | 1.110 | 89,287 | +0.00(+0.00%) |
Jun 02, 2017 | 1.050 | 1.120 | 1.020 | 1.110 | 98,525 | +0.04(+3.74%) |
Jun 01, 2017 | 1.080 | 1.140 | 1.020 | 1.070 | 124,096 | +0.02(+1.90%) |
May 31, 2017 | 1.069 | 1.100 | 1.020 | 1.050 | 60,910 | -0.01(-0.94%) |
May 30, 2017 | 1.072 | 1.080 | 1.047 | 1.060 | 9,081 | -0.03(-2.75%) |
May 26, 2017 | 1.100 | 1.140 | 1.050 | 1.090 | 51,656 | -0.01(-0.91%) |
May 25, 2017 | 1.070 | 1.170 | 1.030 | 1.100 | 199,134 | +0.01(+0.92%) |
May 24, 2017 | 1.070 | 1.170 | 1.020 | 1.090 | 101,949 | +0.01(+0.93%) |
May 23, 2017 | 1.090 | 1.090 | 1.000 | 1.080 | 51,481 | +0.00(+0.00%) |
May 22, 2017 | 1.030 | 1.100 | 1.030 | 1.080 | 47,988 | -0.02(-1.82%) |
May 19, 2017 | 1.020 | 1.100 | 1.020 | 1.100 | 54,699 | +0.08(+7.83%) |
May 18, 2017 | 1.050 | 1.050 | 1.000 | 1.020 | 37,346 | -0.02(-1.91%) |
May 17, 2017 | 1.100 | 1.100 | 1.020 | 1.040 | 17,669 | -0.06(-5.45%) |
May 16, 2017 | 1.000 | 1.100 | 1.000 | 1.100 | 46,915 | -0.01(-0.90%) |
May 15, 2017 | 1.056 | 1.110 | 1.056 | 1.110 | 4,001 | +0.09(+8.82%) |
May 12, 2017 | 1.070 | 1.108 | 1.020 | 1.020 | 10,790 | -0.05(-4.67%) |
May 11, 2017 | 1.068 | 1.110 | 1.040 | 1.070 | 104,580 | +0.04(+3.88%) |
May 10, 2017 | 1.094 | 1.094 | 1.010 | 1.030 | 34,179 | -0.02(-1.90%) |
May 09, 2017 | 1.105 | 1.110 | 1.000 | 1.050 | 92,006 | -0.01(-0.94%) |
May 08, 2017 | 1.024 | 1.100 | 1.010 | 1.060 | 43,998 | +0.05(+4.95%) |
May 05, 2017 | 1.038 | 1.070 | 1.010 | 1.010 | 24,159 | -0.02(-1.94%) |
May 04, 2017 | 1.059 | 1.059 | 1.010 | 1.030 | 20,680 | -0.01(-1.35%) |
May 03, 2017 | 1.082 | 1.110 | 1.044 | 1.044 | 11,310 | -0.02(-1.50%) |
May 02, 2017 | 1.070 | 1.110 | 1.040 | 1.060 | 52,335 | +0.03(+2.91%) |