Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.194 | 1.242 | 1.189 | 1.204 | 112,520 | +0.00(+0.00%) |
Jul 28, 2017 | 1.235 | 1.261 | 1.194 | 1.204 | 82,991 | -0.03(-2.51%) |
Jul 27, 2017 | 1.225 | 1.266 | 1.225 | 1.235 | 9,198 | +0.02(+1.70%) |
Jul 26, 2017 | 1.256 | 1.292 | 1.215 | 1.215 | 117,783 | -0.04(-2.89%) |
Jul 25, 2017 | 1.261 | 1.277 | 1.241 | 1.251 | 89,534 | +0.01(+0.42%) |
Jul 24, 2017 | 1.246 | 1.256 | 1.241 | 1.246 | 21,075 | -0.01(-0.82%) |
Jul 21, 2017 | 1.282 | 1.282 | 1.241 | 1.256 | 39,020 | -0.01(-0.41%) |
Jul 20, 2017 | 1.241 | 1.272 | 1.199 | 1.261 | 107,258 | +0.02(+1.67%) |
Jul 19, 2017 | 1.241 | 1.266 | 1.225 | 1.241 | 92,650 | -0.01(-0.42%) |
Jul 18, 2017 | 1.241 | 1.256 | 1.199 | 1.246 | 90,043 | -0.01(-0.41%) |
Jul 17, 2017 | 1.272 | 1.272 | 1.220 | 1.251 | 17,610 | -0.03(-2.02%) |
Jul 14, 2017 | 1.241 | 1.277 | 1.241 | 1.277 | 18,837 | +0.02(+1.65%) |
Jul 13, 2017 | 1.266 | 1.282 | 1.230 | 1.256 | 33,748 | +0.01(+0.41%) |
Jul 12, 2017 | 1.241 | 1.277 | 1.199 | 1.251 | 184,825 | +0.03(+2.11%) |
Jul 11, 2017 | 1.215 | 1.266 | 1.194 | 1.225 | 178,795 | +0.02(+1.72%) |
Jul 10, 2017 | 1.199 | 1.225 | 1.194 | 1.204 | 183,992 | +0.01(+0.43%) |
Jul 07, 2017 | 1.200 | 1.235 | 1.189 | 1.199 | 70,428 | -0.02(-1.28%) |
Jul 06, 2017 | 1.230 | 1.230 | 1.199 | 1.215 | 94,194 | +0.01(+0.86%) |
Jul 05, 2017 | 1.189 | 1.226 | 1.189 | 1.204 | 77,888 | +0.01(+0.87%) |
Jul 03, 2017 | 1.210 | 1.225 | 1.194 | 1.194 | 65,617 | -0.01(-0.86%) |
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%) |