Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.570 | 1.630 | 1.520 | 1.620 | 1,554,600 | +0.04(+2.53%) |
Jun 29, 2017 | 1.510 | 1.590 | 1.510 | 1.580 | 1,887,223 | +0.07(+4.64%) |
Jun 28, 2017 | 1.520 | 1.570 | 1.500 | 1.510 | 1,747,122 | -0.01(-0.66%) |
Jun 27, 2017 | 1.590 | 1.600 | 1.520 | 1.520 | 856,788 | -0.06(-3.80%) |
Jun 26, 2017 | 1.600 | 1.630 | 1.510 | 1.580 | 1,471,481 | -0.01(-0.63%) |
Jun 23, 2017 | 1.600 | 1.450 | 1.590 | 5,706,538 | +0.06(+3.92%) | |
Jun 22, 2017 | 1.700 | 1.710 | 1.520 | 1.530 | 3,596,535 | -0.14(-8.38%) |
Jun 21, 2017 | 1.820 | 1.830 | 1.660 | 1.670 | 2,166,500 | -0.17(-9.24%) |
Jun 20, 2017 | 1.820 | 1.850 | 1.730 | 1.840 | 1,461,229 | +0.01(+0.55%) |
Jun 19, 2017 | 1.830 | 1.860 | 1.820 | 1.830 | 690,708 | +0.00(+0.00%) |
Jun 16, 2017 | 1.810 | 1.890 | 1.810 | 1.830 | 1,784,790 | +0.01(+0.55%) |
Jun 15, 2017 | 1.880 | 1.910 | 1.800 | 1.820 | 1,126,894 | -0.07(-3.70%) |
Jun 14, 2017 | 1.970 | 1.990 | 1.860 | 1.890 | 1,148,950 | -0.09(-4.55%) |
Jun 13, 2017 | 1.960 | 2.020 | 1.930 | 1.980 | 948,817 | +0.02(+1.02%) |
Jun 12, 2017 | 1.960 | 2.010 | 1.945 | 1.960 | 1,243,988 | +0.02(+1.03%) |
Jun 09, 2017 | 1.890 | 1.970 | 1.870 | 1.940 | 841,452 | +0.05(+2.65%) |
Jun 08, 2017 | 1.850 | 1.920 | 1.830 | 1.890 | 685,731 | +0.02(+1.07%) |
Jun 07, 2017 | 1.940 | 1.950 | 1.830 | 1.870 | 1,002,020 | -0.08(-4.10%) |
Jun 06, 2017 | 1.830 | 1.950 | 1.810 | 1.950 | 1,096,186 | +0.11(+5.98%) |
Jun 05, 2017 | 1.820 | 1.860 | 1.800 | 1.840 | 692,539 | +0.01(+0.55%) |
Jun 02, 2017 | 1.850 | 1.865 | 1.800 | 1.830 | 737,337 | -0.02(-1.08%) |
Jun 01, 2017 | 1.860 | 1.905 | 1.840 | 1.850 | 723,537 | +0.01(+0.54%) |
May 31, 2017 | 1.830 | 1.870 | 1.800 | 1.840 | 987,942 | +0.01(+0.55%) |
May 30, 2017 | 1.940 | 1.940 | 1.820 | 1.830 | 1,569,790 | -0.10(-5.18%) |
May 26, 2017 | 1.950 | 1.960 | 1.870 | 1.930 | 2,805,111 | +0.01(+0.52%) |
May 25, 2017 | 1.930 | 2.000 | 1.860 | 1.920 | 1,501,284 | +0.02(+1.05%) |
May 24, 2017 | 1.880 | 2.080 | 1.872 | 1.900 | 4,532,758 | +0.03(+1.60%) |
May 23, 2017 | 1.880 | 1.895 | 1.850 | 1.870 | 543,253 | -0.01(-0.53%) |
May 22, 2017 | 1.880 | 1.920 | 1.850 | 1.880 | 706,239 | +0.02(+1.08%) |
May 19, 2017 | 1.850 | 1.910 | 1.840 | 1.860 | 1,720,887 | +0.02(+1.09%) |
May 18, 2017 | 1.900 | 1.920 | 1.820 | 1.840 | 1,288,180 | -0.05(-2.65%) |
May 17, 2017 | 1.940 | 1.970 | 1.890 | 1.890 | 927,166 | -0.08(-4.06%) |
May 16, 2017 | 1.920 | 2.000 | 1.903 | 1.970 | 1,369,029 | +0.04(+2.07%) |
May 15, 2017 | 2.000 | 2.000 | 1.895 | 1.930 | 1,450,415 | +0.00(+0.00%) |
May 12, 2017 | 1.830 | 1.940 | 1.820 | 1.930 | 1,305,365 | +0.11(+6.04%) |
May 11, 2017 | 1.950 | 1.970 | 1.820 | 1.820 | 1,394,058 | -0.10(-5.21%) |
May 10, 2017 | 1.890 | 2.000 | 1.860 | 1.920 | 1,822,716 | +0.05(+2.67%) |
May 09, 2017 | 1.820 | 1.880 | 1.790 | 1.870 | 1,351,822 | +0.08(+4.47%) |
May 08, 2017 | 1.740 | 1.800 | 1.720 | 1.790 | 1,001,166 | +0.07(+4.07%) |
May 05, 2017 | 1.710 | 1.765 | 1.690 | 1.720 | 1,597,648 | +0.02(+1.18%) |
May 04, 2017 | 1.820 | 1.820 | 1.660 | 1.700 | 1,705,001 | -0.12(-6.59%) |
May 03, 2017 | 1.850 | 1.860 | 1.780 | 1.820 | 852,574 | +0.00(+0.00%) |
May 02, 2017 | 1.890 | 1.910 | 1.780 | 1.820 | 925,643 | -0.07(-3.70%) |
May 01, 2017 | 1.850 | 1.900 | 1.823 | 1.890 | 680,511 | +0.02(+1.07%) |
Apr 28, 2017 | 1.940 | 1.980 | 1.810 | 1.870 | 2,064,456 | -0.05(-2.60%) |
Apr 27, 2017 | 1.980 | 2.000 | 1.890 | 1.920 | 912,214 | -0.08(-4.00%) |
Apr 26, 2017 | 1.970 | 2.100 | 1.940 | 2.000 | 2,081,857 | +0.03(+1.52%) |
Apr 25, 2017 | 1.940 | 1.990 | 1.910 | 1.970 | 618,603 | +0.04(+2.07%) |
Apr 24, 2017 | 1.930 | 1.970 | 1.890 | 1.930 | 1,319,740 | +0.03(+1.58%) |
Apr 21, 2017 | 1.790 | 1.920 | 1.770 | 1.900 | 1,396,249 | +0.10(+5.56%) |
Apr 20, 2017 | 1.860 | 1.910 | 1.790 | 1.800 | 1,331,489 | -0.05(-2.70%) |
Apr 19, 2017 | 2.000 | 2.000 | 1.840 | 1.850 | 1,148,769 | -0.10(-5.13%) |
Apr 18, 2017 | 1.980 | 2.020 | 1.920 | 1.950 | 948,876 | -0.04(-2.01%) |
Apr 17, 2017 | 1.960 | 2.035 | 1.920 | 1.990 | 1,043,675 | +0.03(+1.53%) |
Apr 13, 2017 | 2.100 | 2.120 | 1.960 | 1.960 | 1,295,835 | -0.16(-7.55%) |
Apr 12, 2017 | 2.180 | 2.200 | 2.090 | 2.120 | 1,155,763 | -0.07(-3.20%) |
Apr 11, 2017 | 2.220 | 2.240 | 2.170 | 2.190 | 1,165,828 | -0.02(-0.90%) |
Apr 10, 2017 | 2.230 | 2.250 | 2.180 | 2.210 | 853,671 | +0.01(+0.45%) |
Apr 07, 2017 | 2.280 | 2.340 | 2.180 | 2.200 | 2,139,284 | -0.04(-1.79%) |
Apr 06, 2017 | 2.150 | 2.250 | 2.100 | 2.240 | 1,629,321 | +0.09(+4.19%) |
Apr 05, 2017 | 2.150 | 2.200 | 2.075 | 2.150 | 4,454,716 | +0.02(+0.94%) |
Apr 04, 2017 | 2.000 | 2.150 | 1.980 | 2.130 | 2,521,362 | +0.12(+5.97%) |