Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.250 | 1.300 | 1.231 | 1.256 | 19,558 | -0.01(-1.08%) |
Jul 28, 2017 | 1.211 | 1.270 | 1.210 | 1.270 | 30,701 | +0.04(+3.25%) |
Jul 27, 2017 | 1.250 | 1.310 | 1.200 | 1.230 | 35,225 | -0.05(-4.21%) |
Jul 26, 2017 | 1.270 | 1.306 | 1.230 | 1.284 | 38,718 | +0.01(+1.10%) |
Jul 25, 2017 | 1.290 | 1.330 | 1.260 | 1.270 | 53,754 | -0.02(-1.55%) |
Jul 24, 2017 | 1.300 | 1.350 | 1.220 | 1.290 | 71,448 | +0.01(+0.55%) |
Jul 21, 2017 | 1.380 | 1.450 | 1.280 | 1.283 | 57,442 | -0.10(-7.03%) |
Jul 20, 2017 | 1.400 | 1.450 | 1.300 | 1.380 | 149,878 | -0.02(-1.43%) |
Jul 19, 2017 | 1.170 | 1.460 | 1.170 | 1.400 | 596,340 | +0.23(+19.66%) |
Jul 18, 2017 | 1.150 | 1.180 | 1.123 | 1.170 | 43,426 | +0.02(+1.74%) |
Jul 17, 2017 | 1.150 | 1.160 | 1.150 | 1.150 | 13,122 | -0.01(-0.86%) |
Jul 14, 2017 | 1.170 | 1.170 | 1.150 | 1.160 | 17,807 | -0.02(-1.69%) |
Jul 13, 2017 | 1.220 | 1.222 | 1.175 | 1.180 | 22,775 | -0.04(-2.93%) |
Jul 12, 2017 | 1.201 | 1.216 | 1.200 | 1.216 | 16,125 | +0.05(+3.90%) |
Jul 11, 2017 | 1.200 | 1.219 | 1.150 | 1.170 | 78,882 | -0.03(-2.50%) |
Jul 10, 2017 | 1.220 | 1.220 | 1.200 | 1.200 | 8,673 | -0.03(-2.44%) |
Jul 07, 2017 | 1.230 | 1.230 | 1.200 | 1.230 | 53,331 | +0.02(+1.65%) |
Jul 06, 2017 | 1.290 | 1.290 | 1.200 | 1.210 | 17,870 | -0.05(-3.97%) |
Jul 05, 2017 | 1.280 | 1.280 | 1.200 | 1.260 | 23,927 | -0.01(-0.79%) |
Jul 03, 2017 | 1.280 | 1.280 | 1.260 | 1.270 | 7,006 | -0.02(-1.55%) |
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%) |