Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.640 | 1.640 | 1.620 | 1.620 | 4,658 | +0.00(+0.00%) |
Jul 28, 2017 | 1.630 | 1.630 | 1.607 | 1.620 | 18,419 | +0.00(+0.15%) |
Jul 27, 2017 | 1.640 | 1.640 | 1.618 | 1.618 | 2,019 | -0.02(-1.37%) |
Jul 26, 2017 | 1.640 | 1.640 | 1.610 | 1.640 | 3,751 | +0.06(+3.80%) |
Jul 25, 2017 | 1.612 | 1.650 | 1.580 | 1.580 | 18,176 | -0.05(-3.07%) |
Jul 24, 2017 | 1.580 | 1.650 | 1.580 | 1.630 | 812 | -0.02(-1.21%) |
Jul 21, 2017 | 1.640 | 1.650 | 1.607 | 1.650 | 2,555 | +0.02(+1.50%) |
Jul 20, 2017 | 1.650 | 1.650 | 1.626 | 1.626 | 705 | -0.02(-1.48%) |
Jul 19, 2017 | 1.650 | 1.650 | 1.640 | 1.650 | 4,391 | +0.01(+0.61%) |
Jul 18, 2017 | 1.650 | 1.650 | 1.640 | 1.640 | 7,309 | +0.00(+0.00%) |
Jul 17, 2017 | 1.650 | 1.650 | 1.610 | 1.640 | 4,902 | -0.01(-0.61%) |
Jul 14, 2017 | 1.650 | 1.650 | 1.645 | 1.650 | 2,132 | +0.00(+0.00%) |
Jul 13, 2017 | 1.650 | 1.650 | 1.649 | 1.650 | 3,357 | +0.04(+2.48%) |
Jul 12, 2017 | 1.610 | 1.650 | 1.610 | 1.610 | 5,164 | -0.01(-0.61%) |
Jul 11, 2017 | 1.660 | 1.660 | 1.620 | 1.620 | 3,852 | -0.03(-1.82%) |
Jul 10, 2017 | 1.640 | 1.660 | 1.610 | 1.650 | 25,592 | -0.01(-0.60%) |
Jul 07, 2017 | 1.660 | 1.660 | 1.650 | 1.660 | 2,715 | +0.00(+0.00%) |
Jul 06, 2017 | 1.610 | 1.660 | 1.610 | 1.660 | 10,414 | +0.03(+1.84%) |
Jul 05, 2017 | 1.660 | 1.660 | 1.630 | 1.630 | 1,324 | -0.03(-1.81%) |
Jul 03, 2017 | 1.660 | 1.660 | 1.630 | 1.660 | 2,455 | +0.00(+0.00%) |
Jun 30, 2017 | 1.658 | 1.660 | 1.630 | 1.660 | 6,873 | +0.00(+0.00%) |
Jun 29, 2017 | 1.640 | 1.660 | 1.640 | 1.660 | 8,477 | +0.01(+0.61%) |
Jun 28, 2017 | 1.660 | 1.660 | 1.650 | 1.650 | 5,854 | -0.01(-0.31%) |
Jun 27, 2017 | 1.660 | 1.670 | 1.655 | 1.655 | 12,941 | -0.00(-0.29%) |
Jun 26, 2017 | 1.660 | 1.670 | 1.655 | 1.660 | 12,302 | +0.00(+0.00%) |
Jun 23, 2017 | 1.660 | 1.660 | 1.652 | 1.660 | 8,956 | +0.00(+0.00%) |
Jun 22, 2017 | 1.690 | 1.690 | 1.650 | 1.660 | 15,817 | +0.00(+0.00%) |
Jun 21, 2017 | 1.650 | 1.660 | 1.650 | 1.660 | 517 | +0.01(+0.61%) |
Jun 20, 2017 | 1.670 | 1.670 | 1.650 | 1.650 | 861 | -0.01(-0.60%) |
Jun 19, 2017 | 1.690 | 1.690 | 1.660 | 1.660 | 12,235 | -0.03(-1.78%) |
Jun 16, 2017 | 1.630 | 1.690 | 1.630 | 1.690 | 4,248 | +0.03(+1.81%) |
Jun 15, 2017 | 1.680 | 1.680 | 1.660 | 1.660 | 9,895 | -0.02(-1.19%) |
Jun 14, 2017 | 1.660 | 1.690 | 1.660 | 1.680 | 17,741 | +0.00(+0.01%) |
Jun 13, 2017 | 1.670 | 1.680 | 1.670 | 1.680 | 6,405 | -0.00(-0.01%) |
Jun 12, 2017 | 1.660 | 1.690 | 1.658 | 1.680 | 8,054 | +0.00(+0.00%) |
Jun 09, 2017 | 1.670 | 1.690 | 1.670 | 1.680 | 18,223 | +0.02(+1.20%) |
Jun 08, 2017 | 1.670 | 1.670 | 1.640 | 1.660 | 2,919 | -0.01(-0.54%) |
Jun 07, 2017 | 1.660 | 1.670 | 1.660 | 1.669 | 6,815 | -0.00(-0.06%) |
Jun 06, 2017 | 1.650 | 1.670 | 1.643 | 1.670 | 21,958 | +0.00(+0.06%) |
Jun 05, 2017 | 1.650 | 1.680 | 1.640 | 1.669 | 24,998 | +0.01(+0.54%) |
Jun 02, 2017 | 1.649 | 1.690 | 1.640 | 1.660 | 94,624 | +0.02(+1.22%) |
Jun 01, 2017 | 1.650 | 1.680 | 1.640 | 1.640 | 41,416 | -0.01(-0.61%) |
May 31, 2017 | 1.600 | 1.670 | 1.600 | 1.650 | 2,439 | +0.03(+1.85%) |
May 30, 2017 | 1.590 | 1.620 | 1.590 | 1.620 | 8,304 | +0.01(+0.62%) |
May 26, 2017 | 1.610 | 1.610 | 1.592 | 1.610 | 636 | +0.00(+0.00%) |
May 25, 2017 | 1.600 | 1.610 | 1.600 | 1.610 | 4,031 | -0.01(-0.61%) |
May 24, 2017 | 1.620 | 1.620 | 1.585 | 1.620 | 12,411 | +0.03(+1.88%) |
May 23, 2017 | 1.590 | 1.590 | 1.580 | 1.590 | 8,978 | +0.01(+0.63%) |
May 22, 2017 | 1.570 | 1.590 | 1.570 | 1.580 | 8,900 | -0.04(-2.47%) |
May 19, 2017 | 1.590 | 1.620 | 1.560 | 1.620 | 15,410 | +0.03(+1.89%) |
May 18, 2017 | 1.580 | 1.590 | 1.560 | 1.590 | 8,316 | +0.02(+1.27%) |
May 17, 2017 | 1.600 | 1.600 | 1.570 | 1.570 | 3,376 | -0.03(-1.88%) |
May 16, 2017 | 1.580 | 1.600 | 1.550 | 1.600 | 6,849 | +0.02(+1.27%) |
May 15, 2017 | 1.550 | 1.580 | 1.550 | 1.580 | 30,213 | +0.02(+1.28%) |
May 12, 2017 | 1.590 | 1.620 | 1.540 | 1.560 | 90,450 | -0.12(-7.14%) |
May 11, 2017 | 1.650 | 1.690 | 1.650 | 1.680 | 6,010 | +0.06(+3.70%) |
May 10, 2017 | 1.620 | 1.640 | 1.620 | 1.620 | 9,530 | -0.00(-0.29%) |
May 09, 2017 | 1.640 | 1.640 | 1.625 | 1.625 | 4,086 | +0.00(+0.01%) |
May 08, 2017 | 1.640 | 1.640 | 1.620 | 1.625 | 2,002 | -0.02(-0.94%) |
May 05, 2017 | 1.640 | 1.640 | 1.640 | 1.640 | 827 | +0.00(+0.31%) |
May 04, 2017 | 1.620 | 1.650 | 1.616 | 1.635 | 8,546 | +0.03(+2.19%) |
May 03, 2017 | 1.650 | 1.650 | 1.600 | 1.600 | 2,442 | +0.01(+0.63%) |
May 02, 2017 | 1.570 | 1.650 | 1.570 | 1.590 | 7,089 | +0.02(+1.27%) |