Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.990 | 2.060 | 1.980 | 2.030 | 303,056 | +0.03(+1.50%) |
Jul 28, 2017 | 1.990 | 2.010 | 1.960 | 2.000 | 114,526 | +0.03(+1.52%) |
Jul 27, 2017 | 2.010 | 2.080 | 1.950 | 1.970 | 420,430 | -0.09(-4.37%) |
Jul 26, 2017 | 2.000 | 2.110 | 1.960 | 2.060 | 904,008 | +0.10(+5.10%) |
Jul 25, 2017 | 1.940 | 1.990 | 1.930 | 1.960 | 465,385 | +0.05(+2.62%) |
Jul 24, 2017 | 1.820 | 1.930 | 1.810 | 1.910 | 410,988 | +0.14(+7.91%) |
Jul 21, 2017 | 1.780 | 1.800 | 1.740 | 1.770 | 134,011 | +0.03(+1.72%) |
Jul 20, 2017 | 1.830 | 1.850 | 1.710 | 1.740 | 233,456 | -0.09(-4.92%) |
Jul 19, 2017 | 1.890 | 1.900 | 1.820 | 1.830 | 258,433 | -0.05(-2.66%) |
Jul 18, 2017 | 1.790 | 1.900 | 1.730 | 1.880 | 596,352 | +0.07(+3.87%) |
Jul 17, 2017 | 1.750 | 1.850 | 1.720 | 1.810 | 423,004 | +0.09(+5.23%) |
Jul 14, 2017 | 1.640 | 1.730 | 1.640 | 1.720 | 113,154 | +0.07(+4.24%) |
Jul 13, 2017 | 1.620 | 1.680 | 1.620 | 1.650 | 144,486 | -0.02(-1.20%) |
Jul 12, 2017 | 1.560 | 1.670 | 1.560 | 1.670 | 224,923 | +0.13(+8.44%) |
Jul 11, 2017 | 1.510 | 1.540 | 1.500 | 1.540 | 86,845 | +0.01(+0.65%) |
Jul 10, 2017 | 1.560 | 1.570 | 1.500 | 1.530 | 117,175 | -0.03(-1.92%) |
Jul 07, 2017 | 1.560 | 1.600 | 1.530 | 1.560 | 125,799 | -0.04(-2.50%) |
Jul 06, 2017 | 1.640 | 1.650 | 1.580 | 1.600 | 211,739 | -0.03(-1.84%) |
Jul 05, 2017 | 1.640 | 1.640 | 1.610 | 1.630 | 60,043 | -0.02(-1.21%) |
Jul 04, 2017 | 1.610 | 1.650 | 1.590 | 1.650 | 188,108 | +0.05(+3.12%) |
Jul 03, 2017 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 1.570 | 1.620 | 1.570 | 1.600 | 100,846 | -0.01(-0.62%) |
Jun 29, 2017 | 1.610 | 1.630 | 1.590 | 1.610 | 166,003 | +0.01(+0.63%) |
Jun 28, 2017 | 1.590 | 1.620 | 1.570 | 1.600 | 107,454 | +0.00(+0.00%) |
Jun 27, 2017 | 1.600 | 1.620 | 1.530 | 1.600 | 457,988 | -0.03(-1.84%) |
Jun 26, 2017 | 1.680 | 1.680 | 1.610 | 1.630 | 404,798 | -0.04(-2.40%) |
Jun 23, 2017 | 1.680 | 1.700 | 1.660 | 1.670 | 300,982 | -0.02(-1.18%) |
Jun 22, 2017 | 1.680 | 1.690 | 1.620 | 1.690 | 447,594 | +0.03(+1.81%) |
Jun 21, 2017 | 1.670 | 1.690 | 1.650 | 1.660 | 105,523 | -0.01(-0.60%) |
Jun 20, 2017 | 1.700 | 1.710 | 1.650 | 1.670 | 184,373 | -0.04(-2.34%) |
Jun 19, 2017 | 1.720 | 1.720 | 1.690 | 1.710 | 247,617 | +0.01(+0.59%) |
Jun 16, 2017 | 1.740 | 1.750 | 1.690 | 1.700 | 261,989 | -0.02(-1.16%) |
Jun 15, 2017 | 1.710 | 1.720 | 1.660 | 1.720 | 204,528 | +0.01(+0.58%) |
Jun 14, 2017 | 1.770 | 1.770 | 1.710 | 1.710 | 172,098 | -0.04(-2.29%) |
Jun 13, 2017 | 1.800 | 1.810 | 1.720 | 1.750 | 259,311 | -0.07(-3.85%) |
Jun 12, 2017 | 1.880 | 1.910 | 1.770 | 1.820 | 440,041 | -0.01(-0.55%) |
Jun 09, 2017 | 1.710 | 1.850 | 1.690 | 1.830 | 477,236 | +0.13(+7.65%) |
Jun 08, 2017 | 1.720 | 1.740 | 1.630 | 1.700 | 263,378 | +0.04(+2.41%) |
Jun 07, 2017 | 1.640 | 1.730 | 1.580 | 1.660 | 919,591 | +0.04(+2.47%) |
Jun 06, 2017 | 1.550 | 1.670 | 1.520 | 1.620 | 805,580 | -0.02(-1.22%) |
Jun 05, 2017 | 1.760 | 1.790 | 1.610 | 1.640 | 809,578 | -0.21(-11.35%) |
Jun 02, 2017 | 1.850 | 1.870 | 1.770 | 1.850 | 701,737 | -0.03(-1.60%) |
Jun 01, 2017 | 1.950 | 1.950 | 1.630 | 1.880 | 1,838,699 | -0.22(-10.48%) |
May 31, 2017 | 2.130 | 2.160 | 2.040 | 2.100 | 273,486 | -0.08(-3.67%) |
May 30, 2017 | 2.320 | 2.320 | 2.150 | 2.180 | 331,424 | -0.14(-6.03%) |
May 29, 2017 | 2.330 | 2.380 | 2.270 | 2.320 | 140,347 | -0.01(-0.43%) |
May 26, 2017 | 2.280 | 2.370 | 2.270 | 2.330 | 160,864 | +0.05(+2.19%) |
May 25, 2017 | 2.300 | 2.300 | 2.250 | 2.280 | 75,128 | -0.02(-0.87%) |
May 24, 2017 | 2.290 | 2.350 | 2.270 | 2.300 | 128,514 | +0.00(+0.00%) |
May 23, 2017 | 2.320 | 2.340 | 2.250 | 2.300 | 182,420 | +0.07(+3.14%) |
May 19, 2017 | 2.280 | 2.300 | 2.230 | 2.230 | 68,690 | -0.02(-1.11%) |
May 18, 2017 | 2.220 | 2.320 | 2.220 | 2.255 | 90,564 | -0.00(-0.22%) |
May 17, 2017 | 2.370 | 2.370 | 2.240 | 2.260 | 177,524 | -0.10(-4.24%) |
May 16, 2017 | 2.400 | 2.400 | 2.320 | 2.360 | 67,606 | -0.01(-0.42%) |
May 15, 2017 | 2.300 | 2.400 | 2.300 | 2.370 | 134,190 | +0.04(+1.72%) |
May 12, 2017 | 2.410 | 2.410 | 2.230 | 2.330 | 158,806 | -0.01(-0.43%) |
May 11, 2017 | 2.200 | 2.400 | 2.100 | 2.340 | 422,072 | +0.13(+5.88%) |
May 10, 2017 | 2.390 | 2.400 | 2.200 | 2.210 | 242,890 | -0.17(-7.14%) |
May 09, 2017 | 2.460 | 2.470 | 2.330 | 2.380 | 246,131 | -0.06(-2.46%) |
May 08, 2017 | 2.430 | 2.490 | 2.420 | 2.440 | 195,571 | +0.02(+0.83%) |
May 05, 2017 | 2.390 | 2.460 | 2.390 | 2.420 | 88,343 | +0.00(+0.00%) |
May 04, 2017 | 2.450 | 2.450 | 2.370 | 2.420 | 237,216 | -0.09(-3.59%) |
May 03, 2017 | 2.450 | 2.550 | 2.430 | 2.510 | 218,622 | +0.06(+2.45%) |
May 02, 2017 | 2.570 | 2.640 | 2.400 | 2.450 | 408,388 | -0.14(-5.41%) |