Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.570 | 1.620 | 1.570 | 1.600 | 100,846 | -0.01(-0.62%) |
Jun 29, 2017 | 1.610 | 1.630 | 1.590 | 1.610 | 166,003 | +0.01(+0.63%) |
Jun 28, 2017 | 1.590 | 1.620 | 1.570 | 1.600 | 107,454 | +0.00(+0.00%) |
Jun 27, 2017 | 1.600 | 1.620 | 1.530 | 1.600 | 457,988 | -0.03(-1.84%) |
Jun 26, 2017 | 1.680 | 1.680 | 1.610 | 1.630 | 404,798 | -0.04(-2.40%) |
Jun 23, 2017 | 1.680 | 1.700 | 1.660 | 1.670 | 300,982 | -0.02(-1.18%) |
Jun 22, 2017 | 1.680 | 1.690 | 1.620 | 1.690 | 447,594 | +0.03(+1.81%) |
Jun 21, 2017 | 1.670 | 1.690 | 1.650 | 1.660 | 105,523 | -0.01(-0.60%) |
Jun 20, 2017 | 1.700 | 1.710 | 1.650 | 1.670 | 184,373 | -0.04(-2.34%) |
Jun 19, 2017 | 1.720 | 1.720 | 1.690 | 1.710 | 247,617 | +0.01(+0.59%) |
Jun 16, 2017 | 1.740 | 1.750 | 1.690 | 1.700 | 261,989 | -0.02(-1.16%) |
Jun 15, 2017 | 1.710 | 1.720 | 1.660 | 1.720 | 204,528 | +0.01(+0.58%) |
Jun 14, 2017 | 1.770 | 1.770 | 1.710 | 1.710 | 172,098 | -0.04(-2.29%) |
Jun 13, 2017 | 1.800 | 1.810 | 1.720 | 1.750 | 259,311 | -0.07(-3.85%) |
Jun 12, 2017 | 1.880 | 1.910 | 1.770 | 1.820 | 440,041 | -0.01(-0.55%) |
Jun 09, 2017 | 1.710 | 1.850 | 1.690 | 1.830 | 477,236 | +0.13(+7.65%) |
Jun 08, 2017 | 1.720 | 1.740 | 1.630 | 1.700 | 263,378 | +0.04(+2.41%) |
Jun 07, 2017 | 1.640 | 1.730 | 1.580 | 1.660 | 919,591 | +0.04(+2.47%) |
Jun 06, 2017 | 1.550 | 1.670 | 1.520 | 1.620 | 805,580 | -0.02(-1.22%) |
Jun 05, 2017 | 1.760 | 1.790 | 1.610 | 1.640 | 809,578 | -0.21(-11.35%) |
Jun 02, 2017 | 1.850 | 1.870 | 1.770 | 1.850 | 701,737 | -0.03(-1.60%) |
Jun 01, 2017 | 1.950 | 1.950 | 1.630 | 1.880 | 1,838,699 | -0.22(-10.48%) |
May 31, 2017 | 2.130 | 2.160 | 2.040 | 2.100 | 273,486 | -0.08(-3.67%) |
May 30, 2017 | 2.320 | 2.320 | 2.150 | 2.180 | 331,424 | -0.14(-6.03%) |
May 29, 2017 | 2.330 | 2.380 | 2.270 | 2.320 | 140,347 | -0.01(-0.43%) |
May 26, 2017 | 2.280 | 2.370 | 2.270 | 2.330 | 160,864 | +0.05(+2.19%) |
May 25, 2017 | 2.300 | 2.300 | 2.250 | 2.280 | 75,128 | -0.02(-0.87%) |
May 24, 2017 | 2.290 | 2.350 | 2.270 | 2.300 | 128,514 | +0.00(+0.00%) |
May 23, 2017 | 2.320 | 2.340 | 2.250 | 2.300 | 182,420 | +0.07(+3.14%) |
May 19, 2017 | 2.280 | 2.300 | 2.230 | 2.230 | 68,690 | -0.02(-1.11%) |
May 18, 2017 | 2.220 | 2.320 | 2.220 | 2.255 | 90,564 | -0.00(-0.22%) |
May 17, 2017 | 2.370 | 2.370 | 2.240 | 2.260 | 177,524 | -0.10(-4.24%) |
May 16, 2017 | 2.400 | 2.400 | 2.320 | 2.360 | 67,606 | -0.01(-0.42%) |
May 15, 2017 | 2.300 | 2.400 | 2.300 | 2.370 | 134,190 | +0.04(+1.72%) |
May 12, 2017 | 2.410 | 2.410 | 2.230 | 2.330 | 158,806 | -0.01(-0.43%) |
May 11, 2017 | 2.200 | 2.400 | 2.100 | 2.340 | 422,072 | +0.13(+5.88%) |
May 10, 2017 | 2.390 | 2.400 | 2.200 | 2.210 | 242,890 | -0.17(-7.14%) |
May 09, 2017 | 2.460 | 2.470 | 2.330 | 2.380 | 246,131 | -0.06(-2.46%) |
May 08, 2017 | 2.430 | 2.490 | 2.420 | 2.440 | 195,571 | +0.02(+0.83%) |
May 05, 2017 | 2.390 | 2.460 | 2.390 | 2.420 | 88,343 | +0.00(+0.00%) |
May 04, 2017 | 2.450 | 2.450 | 2.370 | 2.420 | 237,216 | -0.09(-3.59%) |
May 03, 2017 | 2.450 | 2.550 | 2.430 | 2.510 | 218,622 | +0.06(+2.45%) |
May 02, 2017 | 2.570 | 2.640 | 2.400 | 2.450 | 408,388 | -0.14(-5.41%) |
May 01, 2017 | 2.550 | 2.620 | 2.520 | 2.590 | 215,810 | +0.08(+3.19%) |
Apr 28, 2017 | 2.400 | 2.590 | 2.400 | 2.510 | 239,663 | +0.11(+4.58%) |
Apr 27, 2017 | 2.490 | 2.490 | 2.340 | 2.400 | 417,452 | -0.09(-3.61%) |
Apr 26, 2017 | 2.560 | 2.600 | 2.470 | 2.490 | 410,178 | -0.07(-2.73%) |
Apr 25, 2017 | 2.740 | 2.740 | 2.470 | 2.560 | 602,228 | -0.10(-3.76%) |
Apr 24, 2017 | 2.950 | 2.950 | 2.650 | 2.660 | 604,757 | -0.20(-6.99%) |
Apr 21, 2017 | 2.640 | 2.880 | 2.620 | 2.860 | 616,214 | +0.22(+8.33%) |
Apr 20, 2017 | 2.790 | 2.820 | 2.580 | 2.640 | 298,741 | -0.10(-3.65%) |
Apr 19, 2017 | 2.450 | 2.800 | 2.450 | 2.740 | 707,387 | +0.24(+9.60%) |
Apr 18, 2017 | 2.630 | 2.640 | 2.390 | 2.500 | 1,024,011 | -0.10(-3.85%) |
Apr 17, 2017 | 2.860 | 2.880 | 2.550 | 2.600 | 808,061 | -0.28(-9.72%) |
Apr 13, 2017 | 3.030 | 3.030 | 2.710 | 2.880 | 1,328,335 | -0.15(-4.95%) |
Apr 12, 2017 | 3.000 | 3.030 | 2.850 | 3.030 | 1,133,343 | +0.16(+5.57%) |
Apr 11, 2017 | 3.290 | 3.350 | 2.760 | 2.870 | 2,623,268 | -0.19(-6.21%) |
Apr 10, 2017 | 2.650 | 3.380 | 2.620 | 3.060 | 4,912,223 | +0.56(+22.40%) |
Apr 07, 2017 | 2.250 | 2.500 | 2.250 | 2.500 | 1,106,161 | +0.26(+11.61%) |
Apr 06, 2017 | 2.300 | 2.300 | 2.230 | 2.240 | 907,251 | +0.02(+0.90%) |
Apr 05, 2017 | 2.190 | 2.410 | 2.170 | 2.220 | 1,244,271 | +0.05(+2.30%) |
Apr 04, 2017 | 2.250 | 2.280 | 2.160 | 2.170 | 331,996 | -0.08(-3.56%) |