Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.188 | 1.212 | 1.170 | 1.186 | 6,738 | +0.00(+0.00%) |
Jul 28, 2017 | 1.168 | 1.186 | 1.168 | 1.186 | 6,548 | +0.00(+0.23%) |
Jul 27, 2017 | 1.197 | 1.197 | 1.151 | 1.183 | 31,906 | +0.01(+1.24%) |
Jul 26, 2017 | 1.151 | 1.194 | 1.151 | 1.168 | 40,512 | +0.00(+0.00%) |
Jul 25, 2017 | 1.212 | 1.212 | 1.168 | 1.168 | 29,848 | -0.03(-2.88%) |
Jul 24, 2017 | 1.238 | 1.238 | 1.194 | 1.203 | 12,805 | -0.03(-2.11%) |
Jul 21, 2017 | 1.212 | 1.229 | 1.212 | 1.229 | 2,812 | +0.03(+2.16%) |
Jul 20, 2017 | 1.226 | 1.228 | 1.203 | 1.203 | 15,794 | +0.00(+0.00%) |
Jul 19, 2017 | 1.220 | 1.220 | 1.194 | 1.203 | 7,204 | -0.03(-2.80%) |
Jul 18, 2017 | 1.220 | 1.246 | 1.194 | 1.238 | 7,282 | +0.00(+0.05%) |
Jul 17, 2017 | 1.238 | 1.240 | 1.220 | 1.237 | 8,249 | -0.02(-1.28%) |
Jul 14, 2017 | 1.270 | 1.270 | 1.253 | 1.253 | 3,698 | -0.03(-2.18%) |
Jul 13, 2017 | 1.238 | 1.281 | 1.238 | 1.281 | 10,874 | +0.05(+4.41%) |
Jul 12, 2017 | 1.218 | 1.261 | 1.218 | 1.227 | 14,755 | +0.00(+0.00%) |
Jul 11, 2017 | 1.253 | 1.279 | 1.227 | 1.227 | 30,023 | -0.03(-2.74%) |
Jul 10, 2017 | 1.253 | 1.279 | 1.249 | 1.261 | 25,742 | -0.02(-1.35%) |
Jul 07, 2017 | 1.313 | 1.313 | 1.279 | 1.279 | 19,907 | -0.04(-3.27%) |
Jul 06, 2017 | 1.305 | 1.322 | 1.305 | 1.322 | 3,162 | +0.02(+1.32%) |
Jul 05, 2017 | 1.296 | 1.313 | 1.296 | 1.305 | 9,620 | +0.00(+0.00%) |
Jul 03, 2017 | 1.322 | 1.322 | 1.305 | 1.305 | 24,644 | -0.01(-0.66%) |
Jun 30, 2017 | 1.313 | 1.322 | 1.313 | 1.313 | 11,046 | -0.01(-0.65%) |
Jun 29, 2017 | 1.322 | 1.326 | 1.313 | 1.322 | 23,043 | +0.01(+0.66%) |
Jun 28, 2017 | 1.313 | 1.331 | 1.313 | 1.313 | 14,069 | -0.01(-0.65%) |
Jun 27, 2017 | 1.296 | 1.328 | 1.296 | 1.322 | 6,199 | +0.02(+1.32%) |
Jun 26, 2017 | 1.305 | 1.328 | 1.305 | 1.305 | 5,387 | +0.00(+0.00%) |
Jun 23, 2017 | 1.287 | 1.322 | 1.287 | 1.305 | 24,156 | +0.00(+0.00%) |
Jun 22, 2017 | 1.305 | 1.312 | 1.279 | 1.305 | 7,339 | +0.01(+0.67%) |
Jun 21, 2017 | 1.305 | 1.305 | 1.270 | 1.296 | 3,662 | +0.03(+2.04%) |
Jun 20, 2017 | 1.305 | 1.305 | 1.270 | 1.270 | 5,779 | -0.03(-2.00%) |
Jun 19, 2017 | 1.313 | 1.313 | 1.269 | 1.296 | 9,991 | -0.03(-1.96%) |
Jun 16, 2017 | 1.287 | 1.322 | 1.253 | 1.322 | 32,589 | +0.03(+2.00%) |
Jun 15, 2017 | 1.296 | 1.322 | 1.261 | 1.296 | 28,383 | -0.01(-0.66%) |
Jun 14, 2017 | 1.303 | 1.313 | 1.297 | 1.305 | 3,096 | +0.01(+0.67%) |
Jun 13, 2017 | 1.320 | 1.320 | 1.296 | 1.296 | 22,617 | -0.03(-1.96%) |
Jun 12, 2017 | 1.296 | 1.331 | 1.296 | 1.322 | 2,368 | +0.02(+1.32%) |
Jun 09, 2017 | 1.322 | 1.331 | 1.305 | 1.305 | 5,849 | -0.01(-0.66%) |
Jun 08, 2017 | 1.339 | 1.339 | 1.305 | 1.313 | 24,031 | -0.01(-0.49%) |
Jun 07, 2017 | 1.337 | 1.337 | 1.311 | 1.320 | 11,938 | -0.02(-1.29%) |
Jun 06, 2017 | 1.320 | 1.344 | 1.311 | 1.337 | 9,675 | +0.03(+2.65%) |
Jun 05, 2017 | 1.311 | 1.328 | 1.294 | 1.302 | 29,687 | +0.00(+0.00%) |
Jun 02, 2017 | 1.320 | 1.328 | 1.294 | 1.302 | 19,548 | +0.01(+0.67%) |
Jun 01, 2017 | 1.277 | 1.320 | 1.277 | 1.294 | 16,603 | +0.01(+0.68%) |
May 31, 2017 | 1.259 | 1.285 | 1.259 | 1.285 | 26,673 | +0.01(+0.67%) |
May 30, 2017 | 1.277 | 1.285 | 1.255 | 1.277 | 13,087 | +0.01(+0.68%) |
May 26, 2017 | 1.233 | 1.268 | 1.232 | 1.268 | 29,881 | +0.04(+3.52%) |
May 25, 2017 | 1.233 | 1.236 | 1.225 | 1.225 | 5,462 | -0.02(-1.39%) |
May 24, 2017 | 1.233 | 1.251 | 1.216 | 1.242 | 26,224 | +0.02(+1.41%) |
May 23, 2017 | 1.218 | 1.242 | 1.211 | 1.225 | 4,512 | +0.00(+0.00%) |
May 22, 2017 | 1.242 | 1.242 | 1.216 | 1.225 | 11,209 | -0.01(-0.70%) |
May 19, 2017 | 1.242 | 1.242 | 1.233 | 1.233 | 1,747 | +0.01(+0.71%) |
May 18, 2017 | 1.227 | 1.257 | 1.199 | 1.225 | 30,117 | -0.01(-0.71%) |
May 17, 2017 | 1.208 | 1.268 | 1.208 | 1.233 | 31,390 | +0.02(+1.49%) |
May 16, 2017 | 1.233 | 1.242 | 1.173 | 1.215 | 26,522 | -0.02(-1.47%) |
May 15, 2017 | 1.216 | 1.251 | 1.191 | 1.233 | 34,527 | +0.04(+3.62%) |
May 12, 2017 | 1.121 | 1.216 | 1.121 | 1.190 | 59,086 | +0.05(+4.55%) |
May 11, 2017 | 1.134 | 1.147 | 1.095 | 1.139 | 17,969 | +0.04(+3.34%) |
May 10, 2017 | 1.085 | 1.110 | 1.085 | 1.102 | 27,083 | +0.01(+0.77%) |
May 09, 2017 | 1.102 | 1.143 | 1.085 | 1.093 | 36,731 | -0.03(-3.05%) |
May 08, 2017 | 1.138 | 1.138 | 1.085 | 1.128 | 34,792 | +0.01(+0.77%) |
May 05, 2017 | 1.108 | 1.145 | 1.102 | 1.119 | 6,486 | +0.02(+1.56%) |
May 04, 2017 | 1.119 | 1.154 | 1.085 | 1.102 | 27,231 | +0.00(+0.00%) |
May 03, 2017 | 1.118 | 1.128 | 1.076 | 1.102 | 42,446 | +0.00(+0.00%) |
May 02, 2017 | 1.136 | 1.136 | 1.093 | 1.102 | 51,027 | -0.01(-0.78%) |