Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.760 | 1.800 | 1.710 | 1.780 | 186,606 | +0.03(+1.71%) |
Jul 28, 2017 | 1.720 | 1.780 | 1.700 | 1.750 | 207,115 | +0.03(+1.74%) |
Jul 27, 2017 | 1.780 | 1.789 | 1.719 | 1.720 | 215,604 | -0.03(-1.71%) |
Jul 26, 2017 | 1.730 | 1.780 | 1.700 | 1.750 | 174,800 | +0.02(+1.16%) |
Jul 25, 2017 | 1.710 | 1.750 | 1.690 | 1.730 | 185,483 | +0.04(+2.67%) |
Jul 24, 2017 | 1.700 | 1.740 | 1.661 | 1.685 | 180,642 | -0.00(-0.30%) |
Jul 21, 2017 | 1.750 | 1.757 | 1.680 | 1.690 | 184,880 | -0.05(-2.87%) |
Jul 20, 2017 | 1.850 | 1.850 | 1.730 | 1.740 | 340,773 | -0.08(-4.40%) |
Jul 19, 2017 | 1.740 | 1.870 | 1.736 | 1.820 | 763,085 | +0.10(+5.81%) |
Jul 18, 2017 | 1.760 | 1.780 | 1.670 | 1.720 | 275,457 | -0.07(-3.91%) |
Jul 17, 2017 | 1.650 | 1.800 | 1.650 | 1.790 | 760,567 | +0.14(+8.48%) |
Jul 14, 2017 | 1.650 | 1.680 | 1.650 | 1.650 | 91,319 | +0.01(+0.61%) |
Jul 13, 2017 | 1.630 | 1.650 | 1.610 | 1.640 | 115,666 | +0.01(+0.61%) |
Jul 12, 2017 | 1.630 | 1.652 | 1.620 | 1.630 | 99,856 | -0.01(-0.61%) |
Jul 11, 2017 | 1.680 | 1.680 | 1.620 | 1.640 | 182,116 | -0.02(-1.20%) |
Jul 10, 2017 | 1.580 | 1.690 | 1.540 | 1.660 | 876,993 | +0.08(+5.06%) |
Jul 07, 2017 | 1.620 | 1.620 | 1.580 | 1.580 | 77,214 | -0.04(-2.77%) |
Jul 06, 2017 | 1.660 | 1.660 | 1.600 | 1.625 | 120,407 | -0.00(-0.31%) |
Jul 05, 2017 | 1.600 | 1.640 | 1.600 | 1.630 | 113,966 | +0.03(+1.87%) |
Jul 03, 2017 | 1.600 | 1.640 | 1.570 | 1.600 | 66,324 | +0.01(+0.63%) |
Jun 30, 2017 | 1.630 | 1.640 | 1.580 | 1.590 | 174,504 | -0.01(-0.63%) |
Jun 29, 2017 | 1.560 | 1.640 | 1.560 | 1.600 | 323,772 | +0.04(+2.56%) |
Jun 28, 2017 | 1.620 | 1.650 | 1.550 | 1.560 | 137,718 | -0.06(-3.70%) |
Jun 27, 2017 | 1.680 | 1.690 | 1.600 | 1.620 | 179,182 | -0.06(-3.57%) |
Jun 26, 2017 | 1.600 | 1.680 | 1.590 | 1.680 | 112,060 | +0.10(+6.33%) |
Jun 23, 2017 | 1.520 | 1.590 | 1.520 | 1.580 | 92,201 | +0.06(+3.95%) |
Jun 22, 2017 | 1.510 | 1.550 | 1.498 | 1.520 | 46,140 | +0.04(+2.70%) |
Jun 21, 2017 | 1.460 | 1.550 | 1.460 | 1.480 | 94,535 | -0.01(-0.67%) |
Jun 20, 2017 | 1.520 | 1.560 | 1.480 | 1.490 | 247,101 | -0.06(-3.87%) |
Jun 19, 2017 | 1.540 | 1.620 | 1.540 | 1.550 | 66,832 | -0.01(-0.64%) |
Jun 16, 2017 | 1.540 | 1.580 | 1.530 | 1.560 | 109,776 | +0.01(+0.65%) |
Jun 15, 2017 | 1.550 | 1.593 | 1.550 | 1.550 | 53,762 | -0.03(-1.90%) |
Jun 14, 2017 | 1.640 | 1.640 | 1.570 | 1.580 | 42,817 | -0.02(-1.25%) |
Jun 13, 2017 | 1.530 | 1.630 | 1.530 | 1.600 | 63,025 | +0.07(+4.58%) |
Jun 12, 2017 | 1.610 | 1.650 | 1.520 | 1.530 | 133,595 | -0.08(-4.97%) |
Jun 09, 2017 | 1.620 | 1.660 | 1.600 | 1.610 | 136,528 | +0.00(+0.00%) |
Jun 08, 2017 | 1.540 | 1.640 | 1.539 | 1.610 | 152,119 | +0.07(+4.55%) |
Jun 07, 2017 | 1.500 | 1.540 | 1.490 | 1.540 | 117,511 | +0.03(+1.99%) |
Jun 06, 2017 | 1.540 | 1.545 | 1.500 | 1.510 | 110,805 | -0.04(-2.58%) |
Jun 05, 2017 | 1.540 | 1.580 | 1.540 | 1.550 | 57,216 | +0.01(+0.75%) |
Jun 02, 2017 | 1.500 | 1.575 | 1.500 | 1.538 | 154,214 | +0.03(+1.88%) |
Jun 01, 2017 | 1.550 | 1.640 | 1.510 | 1.510 | 281,785 | -0.05(-3.21%) |
May 31, 2017 | 1.580 | 1.610 | 1.550 | 1.560 | 141,859 | -0.04(-2.50%) |
May 30, 2017 | 1.600 | 1.640 | 1.590 | 1.600 | 124,077 | +0.00(+0.00%) |
May 26, 2017 | 1.550 | 1.610 | 1.550 | 1.600 | 195,454 | +0.05(+3.23%) |
May 25, 2017 | 1.600 | 1.640 | 1.550 | 1.550 | 485,752 | -0.06(-3.73%) |
May 24, 2017 | 1.650 | 1.680 | 1.590 | 1.610 | 223,157 | -0.06(-3.59%) |
May 23, 2017 | 1.670 | 1.700 | 1.650 | 1.670 | 77,268 | +0.00(+0.00%) |
May 22, 2017 | 1.680 | 1.750 | 1.670 | 1.670 | 67,882 | -0.01(-0.60%) |
May 19, 2017 | 1.630 | 1.700 | 1.630 | 1.680 | 142,224 | +0.05(+3.07%) |
May 18, 2017 | 1.590 | 1.650 | 1.580 | 1.630 | 131,676 | +0.01(+0.62%) |
May 17, 2017 | 1.700 | 1.700 | 1.601 | 1.620 | 225,078 | -0.06(-3.57%) |
May 16, 2017 | 1.690 | 1.740 | 1.660 | 1.680 | 175,388 | +0.00(+0.00%) |
May 15, 2017 | 1.740 | 1.775 | 1.650 | 1.680 | 237,392 | -0.04(-2.33%) |
May 12, 2017 | 1.670 | 1.755 | 1.670 | 1.720 | 162,571 | +0.05(+2.99%) |
May 11, 2017 | 1.670 | 1.710 | 1.650 | 1.670 | 376,006 | +0.00(+0.00%) |
May 10, 2017 | 1.660 | 1.780 | 1.660 | 1.670 | 270,380 | -0.02(-1.18%) |
May 09, 2017 | 1.740 | 1.800 | 1.670 | 1.690 | 230,893 | -0.04(-2.31%) |
May 08, 2017 | 1.550 | 1.750 | 1.550 | 1.730 | 232,646 | +0.13(+8.12%) |
May 05, 2017 | 1.560 | 1.620 | 1.550 | 1.600 | 342,009 | +0.06(+3.90%) |
May 04, 2017 | 1.650 | 1.650 | 1.530 | 1.540 | 555,503 | -0.13(-7.78%) |
May 03, 2017 | 1.730 | 1.740 | 1.650 | 1.670 | 369,808 | -0.06(-3.47%) |
May 02, 2017 | 1.810 | 1.820 | 1.720 | 1.730 | 328,356 | -0.06(-3.35%) |