Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.200 | 2.150 | 2.180 | 453,930 | +0.02(+1.03%) | |
Jul 28, 2017 | 2.186 | 2.200 | 2.150 | 2.158 | 346,454 | -0.00(-0.11%) |
Jul 27, 2017 | 2.182 | 2.190 | 2.110 | 2.160 | 703,598 | +0.00(+0.00%) |
Jul 26, 2017 | 2.145 | 2.160 | 2.100 | 2.160 | 501,217 | +0.00(+0.00%) |
Jul 25, 2017 | 2.200 | 2.210 | 2.120 | 2.160 | 826,697 | -0.02(-0.92%) |
Jul 24, 2017 | 2.125 | 2.250 | 2.079 | 2.180 | 1,519,905 | +0.11(+5.31%) |
Jul 21, 2017 | 1.955 | 2.080 | 1.930 | 2.070 | 1,040,189 | +0.14(+7.53%) |
Jul 20, 2017 | 1.965 | 1.980 | 1.910 | 1.925 | 532,817 | -0.04(-2.17%) |
Jul 19, 2017 | 1.965 | 1.990 | 1.940 | 1.968 | 497,303 | +0.02(+0.91%) |
Jul 18, 2017 | 1.975 | 1.980 | 1.900 | 1.950 | 480,508 | +0.00(+0.12%) |
Jul 17, 2017 | 1.880 | 1.960 | 1.862 | 1.948 | 801,174 | +0.08(+4.16%) |
Jul 14, 2017 | 1.846 | 1.870 | 1.820 | 1.870 | 381,894 | +0.01(+0.58%) |
Jul 13, 2017 | 1.865 | 1.902 | 1.850 | 1.859 | 567,282 | -0.01(-0.55%) |
Jul 12, 2017 | 1.705 | 1.909 | 1.700 | 1.869 | 678,643 | +0.16(+9.53%) |
Jul 11, 2017 | 1.680 | 1.710 | 1.670 | 1.707 | 232,220 | +0.03(+1.60%) |
Jul 10, 2017 | 1.633 | 1.682 | 1.630 | 1.680 | 229,912 | +0.07(+4.35%) |
Jul 07, 2017 | 1.645 | 1.660 | 1.600 | 1.610 | 240,658 | -0.04(-2.42%) |
Jul 06, 2017 | 1.670 | 1.710 | 1.630 | 1.650 | 141,425 | -0.00(-0.01%) |
Jul 05, 2017 | 1.715 | 1.730 | 1.630 | 1.650 | 312,376 | -0.06(-3.51%) |
Jul 03, 2017 | 1.660 | 1.750 | 1.660 | 1.710 | 267,593 | +0.04(+2.46%) |
Jun 30, 2017 | 1.645 | 1.690 | 1.645 | 1.669 | 140,442 | +0.01(+0.73%) |
Jun 29, 2017 | 1.690 | 1.700 | 1.642 | 1.657 | 367,107 | -0.01(-0.78%) |
Jun 28, 2017 | 1.635 | 1.680 | 1.623 | 1.670 | 311,855 | +0.03(+1.83%) |
Jun 27, 2017 | 1.635 | 1.650 | 1.610 | 1.640 | 166,265 | +0.00(+0.00%) |
Jun 26, 2017 | 1.645 | 1.661 | 1.619 | 1.640 | 256,421 | +0.01(+0.61%) |
Jun 23, 2017 | 1.650 | 1.660 | 1.608 | 1.630 | 248,118 | -0.03(-1.75%) |
Jun 22, 2017 | 1.625 | 1.670 | 1.600 | 1.659 | 253,715 | +0.06(+3.69%) |
Jun 21, 2017 | 1.615 | 1.630 | 1.590 | 1.600 | 207,538 | -0.02(-1.23%) |
Jun 20, 2017 | 1.645 | 1.660 | 1.610 | 1.620 | 236,675 | -0.02(-1.12%) |
Jun 19, 2017 | 1.650 | 1.670 | 1.610 | 1.638 | 292,787 | +0.05(+3.04%) |
Jun 16, 2017 | 1.570 | 1.620 | 1.550 | 1.590 | 295,850 | +0.05(+3.40%) |
Jun 15, 2017 | 1.600 | 1.620 | 1.525 | 1.538 | 317,865 | -0.07(-4.49%) |
Jun 14, 2017 | 1.615 | 1.640 | 1.580 | 1.610 | 230,121 | -0.00(-0.19%) |
Jun 13, 2017 | 1.670 | 1.700 | 1.580 | 1.613 | 414,561 | -0.04(-2.44%) |
Jun 12, 2017 | 1.695 | 1.722 | 1.638 | 1.653 | 403,913 | -0.01(-0.80%) |
Jun 09, 2017 | 1.705 | 1.730 | 1.630 | 1.667 | 532,837 | -0.04(-2.53%) |
Jun 08, 2017 | 1.630 | 1.770 | 1.582 | 1.710 | 606,127 | +0.12(+7.69%) |
Jun 07, 2017 | 1.455 | 1.610 | 1.400 | 1.588 | 1,026,302 | +0.10(+6.51%) |
Jun 06, 2017 | 1.505 | 1.570 | 1.480 | 1.491 | 1,281,777 | -0.08(-5.01%) |
Jun 05, 2017 | 1.665 | 1.690 | 1.548 | 1.570 | 834,251 | -0.08(-4.80%) |
Jun 02, 2017 | 1.705 | 1.720 | 1.600 | 1.649 | 801,494 | -0.07(-4.14%) |
Jun 01, 2017 | 1.735 | 1.750 | 1.707 | 1.720 | 363,685 | -0.01(-0.47%) |
May 31, 2017 | 1.795 | 1.820 | 0.0001 | 1.728 | 959,832 | -0.10(-5.46%) |
May 30, 2017 | 1.870 | 1.910 | 1.800 | 1.828 | 619,895 | -0.03(-1.72%) |
May 24, 2017 | 1.860 | 1.860 | 1.860 | 0 | +0.00(+0.00%) | |
May 23, 2017 | 1.875 | 1.890 | 1.837 | 1.860 | 211,846 | -0.03(-1.59%) |
May 22, 2017 | 1.875 | 1.890 | 1.860 | 1.890 | 325,991 | +0.05(+2.67%) |
May 19, 2017 | 1.850 | 1.860 | 1.825 | 1.841 | 244,785 | +0.01(+0.34%) |
May 18, 2017 | 1.820 | 1.850 | 1.800 | 1.835 | 259,068 | -0.01(-0.29%) |
May 17, 2017 | 1.854 | 1.870 | 1.800 | 1.840 | 360,901 | -0.01(-0.54%) |
May 16, 2017 | 1.870 | 1.880 | 1.820 | 1.850 | 263,842 | +0.00(+0.00%) |
May 15, 2017 | 1.860 | 1.890 | 1.830 | 1.850 | 303,347 | +0.04(+2.21%) |
May 12, 2017 | 1.875 | 1.880 | 1.780 | 1.810 | 358,070 | -0.07(-3.72%) |
May 11, 2017 | 1.800 | 1.880 | 1.750 | 1.880 | 500,567 | +0.05(+2.79%) |
May 10, 2017 | 1.890 | 1.900 | 1.810 | 1.829 | 532,445 | -0.07(-3.74%) |
May 09, 2017 | 1.975 | 1.980 | 1.870 | 1.900 | 518,721 | -0.06(-3.07%) |
May 08, 2017 | 1.985 | 1.985 | 1.920 | 1.960 | 317,790 | +0.03(+1.56%) |
May 05, 2017 | 1.970 | 1.970 | 1.910 | 1.930 | 377,096 | -0.03(-1.53%) |
May 04, 2017 | 1.990 | 2.010 | 1.920 | 1.960 | 535,973 | -0.04(-2.00%) |
May 03, 2017 | 1.992 | 2.019 | 1.980 | 2.000 | 325,608 | +0.03(+1.43%) |
May 02, 2017 | 1.985 | 2.010 | 1.960 | 1.972 | 541,804 | -0.00(-0.01%) |