Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.450 | 1.510 | 1.450 | 1.510 | 14,845 | +0.02(+1.34%) |
Jul 28, 2017 | 1.490 | 1.490 | 1.450 | 1.490 | 24,535 | +0.00(+0.00%) |
Jul 27, 2017 | 1.500 | 1.550 | 1.460 | 1.490 | 21,916 | -0.01(-0.67%) |
Jul 26, 2017 | 1.460 | 1.570 | 1.450 | 1.500 | 13,080 | +0.03(+2.04%) |
Jul 25, 2017 | 1.520 | 1.570 | 1.470 | 1.470 | 9,958 | -0.06(-3.92%) |
Jul 24, 2017 | 1.550 | 1.570 | 1.530 | 1.530 | 7,732 | -0.04(-2.55%) |
Jul 21, 2017 | 1.550 | 1.570 | 1.523 | 1.570 | 9,856 | +0.04(+2.61%) |
Jul 20, 2017 | 1.557 | 1.562 | 1.520 | 1.530 | 17,008 | +0.01(+0.66%) |
Jul 19, 2017 | 1.540 | 1.570 | 1.510 | 1.520 | 30,026 | -0.03(-1.93%) |
Jul 18, 2017 | 1.451 | 1.560 | 1.451 | 1.550 | 38,514 | +0.11(+7.63%) |
Jul 17, 2017 | 1.470 | 1.530 | 1.440 | 1.440 | 42,061 | +0.01(+0.70%) |
Jul 14, 2017 | 1.430 | 1.500 | 1.390 | 1.430 | 62,360 | +0.00(+0.00%) |
Jul 13, 2017 | 1.430 | 1.440 | 1.390 | 1.430 | 47,735 | -0.03(-2.05%) |
Jul 12, 2017 | 1.419 | 1.540 | 1.390 | 1.460 | 67,322 | +0.07(+5.03%) |
Jul 11, 2017 | 1.390 | 1.450 | 1.390 | 1.390 | 24,056 | -0.01(-0.71%) |
Jul 10, 2017 | 1.400 | 1.420 | 1.380 | 1.400 | 34,966 | -0.01(-0.71%) |
Jul 07, 2017 | 1.470 | 1.470 | 1.395 | 1.410 | 37,065 | -0.04(-2.76%) |
Jul 06, 2017 | 1.450 | 1.490 | 1.440 | 1.450 | 10,316 | -0.01(-0.68%) |
Jul 05, 2017 | 1.450 | 1.486 | 1.440 | 1.460 | 16,174 | -0.03(-2.01%) |
Jul 03, 2017 | 1.530 | 1.540 | 1.430 | 1.490 | 23,193 | -0.05(-3.25%) |
Jun 30, 2017 | 1.530 | 1.570 | 1.510 | 1.540 | 43,243 | -0.01(-0.65%) |
Jun 29, 2017 | 1.530 | 1.570 | 1.510 | 1.550 | 19,141 | +0.01(+0.65%) |
Jun 28, 2017 | 1.570 | 1.580 | 1.510 | 1.540 | 68,436 | -0.01(-0.65%) |
Jun 27, 2017 | 1.572 | 1.580 | 1.530 | 1.550 | 19,233 | -0.03(-1.90%) |
Jun 26, 2017 | 1.620 | 1.620 | 1.550 | 1.580 | 70,297 | -0.01(-0.63%) |
Jun 23, 2017 | 1.580 | 1.590 | 1.543 | 1.590 | 40,113 | +0.02(+1.27%) |
Jun 22, 2017 | 1.580 | 1.580 | 1.550 | 1.570 | 6,197 | -0.02(-1.26%) |
Jun 21, 2017 | 1.580 | 1.590 | 1.550 | 1.590 | 18,990 | +0.04(+2.58%) |
Jun 20, 2017 | 1.580 | 1.590 | 1.550 | 1.550 | 25,089 | -0.03(-1.90%) |
Jun 19, 2017 | 1.562 | 1.620 | 1.562 | 1.580 | 20,910 | +0.03(+1.94%) |
Jun 16, 2017 | 1.570 | 1.590 | 1.550 | 1.550 | 32,111 | +0.00(+0.00%) |
Jun 15, 2017 | 1.600 | 1.612 | 1.550 | 1.550 | 122,172 | -0.01(-0.64%) |
Jun 14, 2017 | 1.500 | 1.590 | 1.500 | 1.560 | 51,461 | +0.04(+2.63%) |
Jun 13, 2017 | 1.450 | 1.530 | 1.430 | 1.520 | 56,483 | +0.01(+0.66%) |
Jun 12, 2017 | 1.540 | 1.540 | 1.360 | 1.510 | 71,285 | -0.01(-0.66%) |
Jun 09, 2017 | 1.520 | 1.570 | 1.500 | 1.520 | 18,118 | -0.02(-1.30%) |
Jun 08, 2017 | 1.550 | 1.570 | 1.480 | 1.540 | 80,946 | -0.03(-1.91%) |
Jun 07, 2017 | 1.590 | 1.590 | 1.400 | 1.570 | 113,394 | +0.00(+0.00%) |
Jun 06, 2017 | 1.543 | 1.590 | 1.510 | 1.570 | 32,676 | +0.01(+0.64%) |
Jun 05, 2017 | 1.590 | 1.590 | 1.530 | 1.560 | 10,401 | -0.01(-0.64%) |
Jun 02, 2017 | 1.550 | 1.570 | 1.510 | 1.570 | 23,739 | +0.04(+2.61%) |
Jun 01, 2017 | 1.550 | 1.566 | 1.510 | 1.530 | 20,903 | -0.02(-1.54%) |
May 31, 2017 | 1.530 | 1.554 | 1.530 | 1.554 | 12,545 | +0.00(+0.25%) |
May 30, 2017 | 1.600 | 1.600 | 1.530 | 1.550 | 26,331 | -0.06(-3.73%) |
May 26, 2017 | 1.550 | 1.610 | 1.550 | 1.610 | 21,368 | +0.02(+1.26%) |
May 25, 2017 | 1.550 | 1.600 | 1.550 | 1.590 | 8,415 | +0.04(+2.58%) |
May 24, 2017 | 1.580 | 1.589 | 1.531 | 1.550 | 22,505 | -0.05(-3.13%) |
May 23, 2017 | 1.600 | 1.600 | 1.560 | 1.600 | 9,723 | -0.01(-0.62%) |
May 22, 2017 | 1.600 | 1.622 | 1.560 | 1.610 | 11,091 | +0.00(+0.00%) |
May 19, 2017 | 1.550 | 1.640 | 1.534 | 1.610 | 40,797 | +0.03(+1.71%) |
May 18, 2017 | 1.550 | 1.590 | 1.550 | 1.583 | 14,644 | +0.03(+2.13%) |
May 17, 2017 | 1.610 | 1.650 | 1.550 | 1.550 | 37,181 | -0.05(-3.13%) |
May 16, 2017 | 1.620 | 1.625 | 1.540 | 1.600 | 37,991 | -0.03(-1.83%) |
May 15, 2017 | 1.650 | 1.650 | 1.580 | 1.630 | 38,152 | -0.02(-1.21%) |
May 12, 2017 | 1.570 | 1.650 | 1.570 | 1.650 | 44,010 | +0.06(+3.77%) |
May 11, 2017 | 1.580 | 1.610 | 1.570 | 1.590 | 7,584 | +0.00(+0.00%) |
May 10, 2017 | 1.570 | 1.616 | 1.560 | 1.590 | 11,384 | -0.01(-0.63%) |
May 09, 2017 | 1.550 | 1.613 | 1.530 | 1.600 | 62,753 | +0.03(+1.91%) |
May 08, 2017 | 1.560 | 1.570 | 1.560 | 1.570 | 9,851 | +0.00(+0.00%) |
May 05, 2017 | 1.550 | 1.579 | 1.550 | 1.570 | 4,869 | +0.02(+1.30%) |
May 04, 2017 | 1.530 | 1.570 | 1.520 | 1.550 | 30,767 | +0.03(+1.81%) |
May 03, 2017 | 1.610 | 1.670 | 1.522 | 1.522 | 35,677 | -0.09(-5.45%) |
May 02, 2017 | 1.600 | 1.630 | 1.590 | 1.610 | 19,474 | -0.01(-0.57%) |