Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.640 | 1.640 | 1.560 | 1.570 | 447,179 | -0.07(-4.27%) |
Jun 29, 2017 | 1.700 | 1.740 | 1.600 | 1.640 | 463,018 | -0.06(-3.53%) |
Jun 28, 2017 | 1.710 | 1.800 | 1.700 | 1.700 | 413,777 | +0.00(+0.00%) |
Jun 27, 2017 | 1.800 | 1.830 | 1.700 | 1.700 | 538,463 | -0.11(-6.08%) |
Jun 26, 2017 | 1.840 | 1.930 | 1.755 | 1.810 | 629,172 | +0.00(+0.00%) |
Jun 23, 2017 | 1.800 | 1.810 | 5,366,106 | -0.20(-9.95%) | ||
Jun 22, 2017 | 1.980 | 2.150 | 1.880 | 2.010 | 593,028 | +0.05(+2.55%) |
Jun 21, 2017 | 1.940 | 2.000 | 1.910 | 1.960 | 289,738 | +0.04(+2.08%) |
Jun 20, 2017 | 1.930 | 2.050 | 1.800 | 1.920 | 1,142,121 | -0.01(-0.52%) |
Jun 19, 2017 | 1.690 | 1.950 | 1.680 | 1.930 | 710,018 | +0.23(+13.53%) |
Jun 16, 2017 | 1.690 | 1.720 | 1.650 | 1.700 | 329,648 | -0.01(-0.58%) |
Jun 15, 2017 | 1.710 | 1.750 | 1.690 | 1.710 | 186,418 | -0.03(-1.72%) |
Jun 14, 2017 | 1.740 | 1.770 | 1.680 | 1.740 | 264,510 | +0.01(+0.58%) |
Jun 13, 2017 | 1.720 | 1.780 | 1.710 | 1.730 | 175,134 | +0.01(+0.58%) |
Jun 12, 2017 | 1.790 | 1.800 | 1.710 | 1.720 | 305,451 | -0.06(-3.37%) |
Jun 09, 2017 | 1.780 | 1.800 | 1.740 | 1.780 | 171,784 | +0.01(+0.56%) |
Jun 08, 2017 | 1.770 | 1.840 | 1.750 | 1.770 | 197,406 | -0.03(-1.67%) |
Jun 07, 2017 | 1.800 | 1.850 | 1.740 | 1.800 | 226,863 | -0.01(-0.55%) |
Jun 06, 2017 | 1.750 | 1.815 | 1.730 | 1.810 | 184,157 | +0.05(+2.84%) |
Jun 05, 2017 | 1.850 | 1.880 | 1.730 | 1.760 | 172,457 | -0.10(-5.38%) |
Jun 02, 2017 | 1.870 | 1.950 | 1.810 | 1.860 | 381,778 | +0.00(+0.00%) |
Jun 01, 2017 | 1.740 | 1.890 | 1.690 | 1.860 | 252,150 | +0.14(+8.14%) |
May 31, 2017 | 1.740 | 1.780 | 1.710 | 1.720 | 261,087 | +0.01(+0.58%) |
May 30, 2017 | 1.750 | 1.750 | 1.700 | 1.710 | 194,163 | -0.01(-0.58%) |
May 26, 2017 | 1.740 | 1.740 | 1.690 | 1.720 | 215,233 | -0.02(-1.15%) |
May 25, 2017 | 1.830 | 1.840 | 1.720 | 1.740 | 276,225 | -0.07(-3.87%) |
May 24, 2017 | 1.810 | 1.830 | 1.750 | 1.810 | 212,219 | +0.00(+0.00%) |
May 23, 2017 | 1.800 | 1.840 | 1.770 | 1.810 | 169,032 | +0.02(+1.12%) |
May 22, 2017 | 1.780 | 1.840 | 1.760 | 1.790 | 136,296 | +0.01(+0.56%) |
May 19, 2017 | 1.740 | 1.830 | 1.690 | 1.780 | 696,493 | +0.08(+4.71%) |
May 18, 2017 | 1.690 | 1.770 | 1.690 | 1.700 | 357,662 | +0.00(+0.00%) |
May 17, 2017 | 1.700 | 1.750 | 1.680 | 1.700 | 297,941 | -0.04(-2.30%) |
May 16, 2017 | 1.750 | 1.770 | 1.670 | 1.740 | 243,774 | +0.00(+0.00%) |
May 15, 2017 | 1.740 | 1.820 | 1.700 | 1.740 | 436,020 | +0.03(+1.75%) |
May 12, 2017 | 1.790 | 1.830 | 1.700 | 1.710 | 464,054 | -0.10(-5.52%) |
May 11, 2017 | 1.880 | 1.910 | 1.780 | 1.810 | 282,444 | -0.09(-4.74%) |
May 10, 2017 | 1.750 | 1.910 | 1.730 | 1.900 | 631,690 | +0.06(+3.26%) |
May 09, 2017 | 1.800 | 1.860 | 1.760 | 1.840 | 390,200 | +0.06(+3.37%) |
May 08, 2017 | 1.840 | 1.880 | 1.780 | 1.780 | 336,069 | -0.06(-3.26%) |
May 05, 2017 | 1.860 | 1.880 | 1.780 | 1.840 | 354,291 | -0.03(-1.60%) |
May 04, 2017 | 1.930 | 1.930 | 1.840 | 1.870 | 314,945 | -0.04(-2.09%) |
May 03, 2017 | 1.940 | 1.970 | 1.840 | 1.910 | 476,902 | -0.03(-1.55%) |
May 02, 2017 | 2.010 | 2.080 | 1.870 | 1.940 | 907,326 | -0.08(-3.96%) |
May 01, 2017 | 2.160 | 2.240 | 1.990 | 2.020 | 985,384 | -0.13(-6.05%) |
Apr 28, 2017 | 2.120 | 2.250 | 2.070 | 2.150 | 1,202,171 | +0.05(+2.38%) |
Apr 27, 2017 | 2.130 | 2.170 | 2.074 | 2.100 | 412,889 | -0.04(-1.87%) |
Apr 26, 2017 | 2.070 | 2.181 | 2.060 | 2.140 | 1,113,082 | +0.07(+3.38%) |
Apr 25, 2017 | 1.980 | 2.080 | 1.930 | 2.070 | 629,720 | +0.11(+5.61%) |
Apr 24, 2017 | 1.990 | 1.990 | 1.870 | 1.960 | 541,777 | +0.04(+2.08%) |
Apr 21, 2017 | 1.950 | 2.010 | 1.880 | 1.920 | 683,425 | -0.05(-2.54%) |
Apr 20, 2017 | 1.960 | 2.055 | 1.940 | 1.970 | 517,693 | +0.02(+1.03%) |
Apr 19, 2017 | 2.000 | 2.030 | 1.940 | 1.950 | 597,776 | -0.05(-2.50%) |
Apr 18, 2017 | 2.150 | 2.150 | 2.000 | 2.000 | 1,380,400 | -0.19(-8.68%) |
Apr 17, 2017 | 1.850 | 2.200 | 1.850 | 2.190 | 3,401,510 | +0.35(+19.02%) |
Apr 13, 2017 | 1.950 | 1.990 | 1.830 | 1.840 | 2,059,008 | -0.10(-5.15%) |
Apr 12, 2017 | 2.100 | 2.100 | 1.930 | 1.940 | 1,126,718 | -0.16(-7.62%) |
Apr 11, 2017 | 2.200 | 2.225 | 2.010 | 2.100 | 1,270,933 | -0.11(-4.98%) |
Apr 10, 2017 | 2.410 | 2.520 | 2.180 | 2.210 | 2,053,113 | -0.21(-8.68%) |
Apr 07, 2017 | 2.520 | 2.590 | 2.350 | 2.420 | 1,304,979 | -0.15(-5.84%) |
Apr 06, 2017 | 2.770 | 2.780 | 2.530 | 2.570 | 1,432,196 | -0.23(-8.21%) |
Apr 05, 2017 | 3.140 | 3.140 | 2.650 | 2.800 | 1,834,636 | -0.31(-9.97%) |
Apr 04, 2017 | 3.170 | 3.230 | 3.010 | 3.110 | 912,833 | -0.09(-2.81%) |