Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.750 | 1.760 | 1.700 | 1.700 | 140,560 | -0.05(-2.86%) |
Jul 28, 2017 | 1.810 | 1.810 | 1.680 | 1.750 | 170,730 | -0.06(-3.31%) |
Jul 27, 2017 | 1.860 | 1.890 | 1.810 | 1.810 | 27,900 | -0.09(-4.74%) |
Jul 26, 2017 | 1.900 | 1.900 | 1.890 | 1.900 | 13,440 | +0.01(+0.53%) |
Jul 25, 2017 | 1.900 | 1.900 | 1.860 | 1.890 | 38,885 | +0.01(+0.53%) |
Jul 24, 2017 | 1.930 | 1.940 | 1.880 | 1.880 | 14,325 | -0.01(-0.53%) |
Jul 21, 2017 | 1.950 | 1.950 | 1.880 | 1.890 | 145,051 | -0.06(-3.08%) |
Jul 20, 2017 | 2.000 | 2.020 | 1.950 | 1.950 | 56,400 | -0.10(-4.88%) |
Jul 19, 2017 | 2.020 | 2.050 | 2.000 | 2.050 | 70,500 | +0.03(+1.49%) |
Jul 18, 2017 | 2.040 | 2.050 | 2.020 | 2.020 | 115,666 | +0.01(+0.50%) |
Jul 17, 2017 | 2.090 | 2.090 | 2.010 | 2.010 | 62,500 | -0.08(-3.83%) |
Jul 14, 2017 | 2.040 | 2.090 | 2.010 | 2.090 | 44,106 | +0.05(+2.45%) |
Jul 13, 2017 | 1.900 | 2.080 | 1.840 | 2.040 | 161,980 | +0.15(+7.94%) |
Jul 12, 2017 | 1.860 | 1.910 | 1.850 | 1.890 | 47,040 | +0.01(+0.53%) |
Jul 11, 2017 | 1.810 | 1.900 | 1.810 | 1.880 | 101,000 | +0.08(+4.44%) |
Jul 10, 2017 | 1.850 | 1.850 | 1.790 | 1.800 | 7,239 | -0.05(-2.70%) |
Jul 07, 2017 | 1.780 | 1.850 | 1.780 | 1.850 | 32,500 | +0.05(+2.78%) |
Jul 06, 2017 | 1.800 | 1.800 | 1.760 | 1.800 | 9,700 | +0.01(+0.56%) |
Jul 05, 2017 | 1.830 | 1.860 | 1.750 | 1.790 | 33,320 | -0.07(-3.76%) |
Jul 04, 2017 | 1.900 | 1.930 | 1.860 | 1.860 | 69,428 | +0.00(+0.00%) |
Jul 03, 2017 | 1.860 | 1.860 | 1.860 | 1.860 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 1.850 | 1.910 | 1.850 | 1.860 | 39,046 | +0.01(+0.54%) |
Jun 29, 2017 | 1.920 | 1.920 | 1.850 | 1.850 | 78,475 | -0.01(-0.54%) |
Jun 28, 2017 | 1.890 | 1.940 | 1.860 | 1.860 | 28,300 | -0.06(-3.12%) |
Jun 27, 2017 | 1.720 | 1.930 | 1.720 | 1.920 | 127,605 | +0.20(+11.63%) |
Jun 26, 2017 | 1.750 | 1.750 | 1.600 | 1.720 | 175,795 | +0.01(+0.58%) |
Jun 23, 2017 | 1.810 | 1.820 | 1.710 | 1.710 | 62,100 | -0.11(-6.04%) |
Jun 22, 2017 | 1.850 | 1.870 | 1.740 | 1.820 | 281,362 | -0.05(-2.67%) |
Jun 21, 2017 | 2.020 | 2.020 | 1.870 | 1.870 | 160,315 | -0.13(-6.50%) |
Jun 20, 2017 | 2.080 | 2.080 | 1.980 | 2.000 | 83,846 | -0.05(-2.44%) |
Jun 19, 2017 | 2.070 | 2.100 | 1.980 | 2.050 | 49,130 | +0.06(+3.02%) |
Jun 16, 2017 | 2.000 | 2.000 | 1.960 | 1.990 | 111,450 | -0.01(-0.50%) |
Jun 15, 2017 | 1.980 | 2.030 | 1.970 | 2.000 | 58,080 | +0.04(+2.04%) |
Jun 14, 2017 | 2.000 | 2.100 | 1.940 | 1.960 | 159,890 | -0.02(-1.01%) |
Jun 13, 2017 | 2.050 | 2.050 | 1.950 | 1.980 | 67,400 | -0.02(-1.00%) |
Jun 12, 2017 | 2.000 | 2.060 | 1.980 | 2.000 | 58,450 | +0.03(+1.52%) |
Jun 09, 2017 | 2.010 | 2.050 | 1.970 | 1.970 | 65,523 | -0.02(-1.01%) |
Jun 08, 2017 | 2.040 | 2.040 | 1.940 | 1.990 | 92,772 | -0.07(-3.40%) |
Jun 07, 2017 | 2.040 | 2.090 | 1.960 | 2.060 | 127,050 | +0.02(+0.98%) |
Jun 06, 2017 | 2.020 | 2.090 | 1.920 | 2.040 | 229,335 | +0.01(+0.49%) |
Jun 05, 2017 | 2.250 | 2.250 | 1.990 | 2.030 | 331,455 | -0.17(-7.73%) |
Jun 02, 2017 | 2.160 | 2.330 | 2.160 | 2.200 | 187,475 | +0.01(+0.46%) |
Jun 01, 2017 | 2.100 | 2.190 | 2.100 | 2.190 | 88,750 | +0.13(+6.31%) |
May 31, 2017 | 2.000 | 2.200 | 2.000 | 2.060 | 307,671 | -0.19(-8.44%) |
May 30, 2017 | 2.380 | 2.390 | 2.220 | 2.250 | 69,541 | -0.12(-5.06%) |
May 29, 2017 | 2.450 | 2.450 | 2.370 | 2.370 | 13,885 | -0.07(-2.87%) |
May 26, 2017 | 2.440 | 2.440 | 2.330 | 2.440 | 40,559 | +0.03(+1.24%) |
May 25, 2017 | 2.350 | 2.450 | 2.350 | 2.410 | 25,842 | +0.01(+0.42%) |
May 24, 2017 | 2.500 | 2.500 | 2.380 | 2.400 | 75,910 | -0.09(-3.61%) |
May 23, 2017 | 2.430 | 2.540 | 2.430 | 2.490 | 27,904 | +0.07(+2.89%) |
May 19, 2017 | 2.400 | 2.480 | 2.380 | 2.420 | 69,592 | +0.04(+1.68%) |
May 18, 2017 | 2.490 | 2.510 | 2.300 | 2.380 | 307,462 | -0.12(-4.80%) |
May 17, 2017 | 2.730 | 2.730 | 2.410 | 2.500 | 434,427 | -0.25(-9.09%) |
May 16, 2017 | 2.760 | 2.790 | 2.740 | 2.750 | 33,750 | -0.04(-1.43%) |
May 15, 2017 | 2.780 | 2.800 | 2.760 | 2.790 | 33,641 | -0.03(-1.06%) |
May 12, 2017 | 2.760 | 2.830 | 2.760 | 2.820 | 31,810 | +0.06(+2.17%) |
May 11, 2017 | 2.790 | 2.800 | 2.730 | 2.760 | 81,120 | -0.06(-2.13%) |
May 10, 2017 | 2.800 | 2.820 | 2.790 | 2.820 | 64,800 | +0.00(+0.00%) |
May 09, 2017 | 2.830 | 2.880 | 2.810 | 2.820 | 76,016 | +0.00(+0.00%) |
May 08, 2017 | 2.820 | 2.920 | 2.790 | 2.820 | 85,896 | +0.00(+0.00%) |
May 05, 2017 | 2.700 | 2.900 | 2.680 | 2.820 | 79,745 | +0.11(+4.06%) |
May 04, 2017 | 2.770 | 2.770 | 2.660 | 2.710 | 90,250 | -0.06(-2.17%) |
May 03, 2017 | 2.950 | 2.950 | 2.730 | 2.770 | 170,222 | -0.20(-6.73%) |
May 02, 2017 | 3.000 | 3.050 | 2.950 | 2.970 | 127,350 | +0.02(+0.68%) |