Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.740 | 1.810 | 1.740 | 1.790 | 3,112 | +0.05(+2.87%) |
Jul 28, 2017 | 1.730 | 1.780 | 1.730 | 1.740 | 2,830 | +0.02(+1.16%) |
Jul 27, 2017 | 1.790 | 1.850 | 1.720 | 1.720 | 2,195 | -0.05(-2.82%) |
Jul 26, 2017 | 2.010 | 2.030 | 1.750 | 1.770 | 115,076 | -0.24(-11.94%) |
Jul 25, 2017 | 1.960 | 2.070 | 1.930 | 2.010 | 7,774 | +0.03(+1.52%) |
Jul 24, 2017 | 1.910 | 1.980 | 1.880 | 1.980 | 9,758 | +0.08(+4.21%) |
Jul 21, 2017 | 1.890 | 1.900 | 1.810 | 1.900 | 38,031 | +0.08(+4.40%) |
Jul 20, 2017 | 1.825 | 1.970 | 1.780 | 1.820 | 99,176 | -0.03(-1.62%) |
Jul 19, 2017 | 1.860 | 1.890 | 1.820 | 1.850 | 3,094 | -0.02(-1.07%) |
Jul 18, 2017 | 1.800 | 1.880 | 1.760 | 1.870 | 29,489 | +0.06(+3.31%) |
Jul 17, 2017 | 1.783 | 1.970 | 1.780 | 1.810 | 89,999 | +0.02(+1.12%) |
Jul 14, 2017 | 1.810 | 1.810 | 1.770 | 1.790 | 1,764 | -0.05(-2.60%) |
Jul 13, 2017 | 1.781 | 1.838 | 1.760 | 1.838 | 20,854 | +0.06(+3.24%) |
Jul 12, 2017 | 1.900 | 1.900 | 1.780 | 1.780 | 20,344 | -0.07(-3.78%) |
Jul 11, 2017 | 1.810 | 2.000 | 1.800 | 1.850 | 83,651 | +0.02(+1.10%) |
Jul 10, 2017 | 1.830 | 1.830 | 1.820 | 1.830 | 929 | +0.04(+2.23%) |
Jul 06, 2017 | 1.790 | 1.790 | 1.790 | 134 | -0.02(-1.10%) | |
Jul 05, 2017 | 1.810 | 1.867 | 1.810 | 1.810 | 3,563 | +0.01(+0.56%) |
Jul 03, 2017 | 1.880 | 1.880 | 1.790 | 1.800 | 1,087 | -0.01(-0.55%) |
Jun 30, 2017 | 1.810 | 1.840 | 1.790 | 1.810 | 1,907 | +0.00(+0.00%) |
Jun 29, 2017 | 1.860 | 1.860 | 1.810 | 1.810 | 6,403 | -0.06(-3.21%) |
Jun 28, 2017 | 1.940 | 1.950 | 1.860 | 1.870 | 8,107 | -0.06(-3.11%) |
Jun 27, 2017 | 1.910 | 1.930 | 1.873 | 1.930 | 1,730 | +0.02(+1.05%) |
Jun 26, 2017 | 1.900 | 2.020 | 1.850 | 1.910 | 61,713 | +0.05(+2.69%) |
Jun 23, 2017 | 1.850 | 1.880 | 1.850 | 1.860 | 8,780 | -0.03(-1.59%) |
Jun 22, 2017 | 1.860 | 1.893 | 1.860 | 1.890 | 5,526 | +0.04(+2.16%) |
Jun 21, 2017 | 1.860 | 1.860 | 1.850 | 1.850 | 1,204 | -0.02(-1.07%) |
Jun 20, 2017 | 1.860 | 1.872 | 1.860 | 1.870 | 928 | +0.01(+0.53%) |
Jun 19, 2017 | 1.920 | 1.970 | 1.860 | 1.860 | 5,976 | -0.05(-2.61%) |
Jun 16, 2017 | 1.952 | 1.970 | 1.870 | 1.910 | 7,183 | -0.09(-4.50%) |
Jun 15, 2017 | 2.017 | 2.017 | 1.850 | 2.000 | 4,884 | +0.08(+4.17%) |
Jun 14, 2017 | 2.030 | 2.090 | 1.910 | 1.920 | 38,154 | -0.11(-5.42%) |
Jun 13, 2017 | 1.900 | 2.030 | 1.860 | 2.030 | 33,154 | +0.20(+10.93%) |
Jun 12, 2017 | 1.870 | 2.100 | 1.830 | 1.830 | 41,299 | -0.22(-10.73%) |
Jun 09, 2017 | 1.950 | 2.050 | 1.850 | 2.050 | 31,996 | +0.12(+6.22%) |
Jun 08, 2017 | 2.020 | 2.139 | 1.870 | 1.930 | 36,399 | -0.07(-3.74%) |
Jun 07, 2017 | 1.930 | 2.170 | 1.920 | 2.005 | 47,019 | +0.07(+3.89%) |
Jun 06, 2017 | 1.850 | 1.930 | 1.800 | 1.930 | 48,015 | +0.07(+3.76%) |
Jun 05, 2017 | 1.910 | 1.970 | 1.840 | 1.860 | 5,220 | +0.01(+0.54%) |
Jun 02, 2017 | 1.820 | 2.200 | 1.820 | 1.850 | 215,048 | -0.01(-0.54%) |
Jun 01, 2017 | 1.730 | 1.880 | 1.730 | 1.860 | 51,950 | +0.10(+5.68%) |
May 31, 2017 | 1.770 | 1.770 | 1.760 | 1.760 | 775 | +0.01(+0.57%) |
May 30, 2017 | 1.790 | 1.797 | 1.720 | 1.750 | 5,471 | +0.00(+0.00%) |
May 26, 2017 | 1.710 | 1.790 | 1.710 | 1.750 | 4,609 | +0.05(+2.94%) |
May 25, 2017 | 1.740 | 1.740 | 1.690 | 1.700 | 7,369 | -0.04(-2.29%) |
May 24, 2017 | 1.700 | 1.740 | 1.700 | 1.740 | 11,335 | +0.04(+2.35%) |
May 23, 2017 | 1.700 | 1.700 | 1.700 | 1.700 | 834 | +0.00(+0.01%) |
May 22, 2017 | 1.750 | 1.750 | 1.690 | 1.700 | 4,126 | -0.04(-2.30%) |
May 19, 2017 | 1.700 | 1.740 | 1.700 | 1.740 | 1,926 | +0.06(+3.57%) |
May 18, 2017 | 1.750 | 1.750 | 1.600 | 1.680 | 12,617 | -0.02(-1.18%) |
May 17, 2017 | 1.670 | 1.700 | 1.590 | 1.700 | 23,670 | +0.05(+3.03%) |
May 16, 2017 | 1.713 | 1.713 | 1.650 | 1.650 | 9,068 | -0.03(-1.83%) |
May 15, 2017 | 1.750 | 1.759 | 1.652 | 1.681 | 21,708 | -0.07(-3.96%) |
May 12, 2017 | 1.770 | 1.830 | 1.650 | 1.750 | 86,247 | -0.30(-14.63%) |
May 11, 2017 | 1.998 | 2.130 | 1.998 | 2.050 | 44,405 | +0.05(+2.50%) |
May 10, 2017 | 2.010 | 2.120 | 1.880 | 2.000 | 86,645 | -0.03(-1.48%) |
May 09, 2017 | 2.066 | 2.066 | 2.010 | 2.030 | 9,968 | +0.01(+0.50%) |
May 08, 2017 | 2.057 | 2.080 | 2.020 | 2.020 | 19,813 | -0.02(-0.98%) |
May 05, 2017 | 2.050 | 2.070 | 2.040 | 2.040 | 1,925 | -0.05(-2.39%) |
May 04, 2017 | 2.110 | 2.140 | 2.060 | 2.090 | 27,263 | +0.00(+0.00%) |
May 03, 2017 | 2.070 | 2.120 | 2.060 | 2.090 | 18,800 | +0.01(+0.48%) |
May 02, 2017 | 2.180 | 2.190 | 2.070 | 2.080 | 32,401 | -0.04(-1.89%) |