Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.600 | 1.730 | 1.590 | 1.630 | 24,003 | -0.04(-2.40%) |
Jul 28, 2017 | 1.610 | 1.730 | 1.580 | 1.670 | 57,969 | +0.01(+0.60%) |
Jul 27, 2017 | 1.665 | 1.730 | 1.640 | 1.660 | 7,735 | -0.02(-1.19%) |
Jul 26, 2017 | 1.724 | 1.780 | 1.670 | 1.680 | 20,737 | -0.04(-2.33%) |
Jul 25, 2017 | 1.740 | 1.800 | 1.720 | 1.720 | 13,777 | +0.01(+0.58%) |
Jul 24, 2017 | 1.760 | 1.760 | 1.690 | 1.710 | 10,190 | -0.02(-0.87%) |
Jul 21, 2017 | 1.780 | 1.780 | 1.720 | 1.725 | 10,536 | -0.06(-3.63%) |
Jul 20, 2017 | 1.699 | 1.840 | 1.697 | 1.790 | 50,832 | +0.10(+6.14%) |
Jul 19, 2017 | 1.670 | 1.700 | 1.670 | 1.687 | 11,899 | +0.02(+0.99%) |
Jul 18, 2017 | 1.670 | 1.670 | 1.660 | 1.670 | 6,732 | +0.02(+1.21%) |
Jul 17, 2017 | 1.660 | 1.700 | 1.650 | 1.650 | 18,356 | -0.04(-2.37%) |
Jul 14, 2017 | 1.650 | 1.769 | 1.620 | 1.690 | 40,748 | +0.03(+1.81%) |
Jul 13, 2017 | 1.700 | 1.759 | 1.640 | 1.660 | 78,956 | -0.07(-4.05%) |
Jul 12, 2017 | 1.770 | 1.770 | 1.600 | 1.730 | 84,519 | +0.00(+0.00%) |
Jul 11, 2017 | 1.877 | 1.895 | 1.720 | 1.730 | 125,754 | -0.08(-4.42%) |
Jul 10, 2017 | 1.860 | 1.940 | 1.800 | 1.810 | 47,325 | -0.06(-3.21%) |
Jul 07, 2017 | 1.810 | 1.880 | 1.792 | 1.870 | 41,536 | +0.07(+3.89%) |
Jul 06, 2017 | 1.770 | 1.810 | 1.770 | 1.800 | 23,250 | +0.02(+1.12%) |
Jul 05, 2017 | 1.860 | 1.860 | 1.770 | 1.780 | 23,853 | -0.08(-4.30%) |
Jul 03, 2017 | 1.870 | 1.890 | 1.860 | 1.860 | 5,041 | +0.01(+0.54%) |
Jun 30, 2017 | 1.890 | 1.890 | 1.800 | 1.850 | 34,976 | -0.01(-0.54%) |
Jun 29, 2017 | 1.830 | 1.870 | 1.830 | 1.860 | 13,674 | +0.03(+1.64%) |
Jun 28, 2017 | 1.840 | 1.878 | 1.820 | 1.830 | 15,826 | +0.04(+2.23%) |
Jun 27, 2017 | 1.810 | 1.840 | 1.790 | 1.790 | 11,061 | -0.06(-3.24%) |
Jun 26, 2017 | 1.860 | 1.870 | 1.804 | 1.850 | 15,887 | -0.03(-1.60%) |
Jun 23, 2017 | 1.850 | 1.880 | 1.830 | 1.880 | 15,118 | +0.02(+1.08%) |
Jun 22, 2017 | 1.888 | 1.890 | 1.830 | 1.860 | 4,827 | +0.00(+0.00%) |
Jun 21, 2017 | 1.850 | 1.870 | 1.820 | 1.860 | 5,663 | +0.05(+2.76%) |
Jun 20, 2017 | 1.870 | 1.900 | 1.810 | 1.810 | 12,969 | -0.06(-3.21%) |
Jun 19, 2017 | 1.870 | 1.920 | 1.830 | 1.870 | 12,644 | +0.06(+3.31%) |
Jun 16, 2017 | 1.910 | 1.930 | 1.810 | 1.810 | 41,931 | -0.12(-6.22%) |
Jun 15, 2017 | 1.950 | 1.970 | 1.905 | 1.930 | 7,685 | -0.03(-1.53%) |
Jun 14, 2017 | 2.000 | 2.000 | 1.950 | 1.960 | 8,225 | -0.01(-0.51%) |
Jun 13, 2017 | 1.955 | 2.000 | 1.920 | 1.970 | 3,864 | -0.01(-0.51%) |
Jun 12, 2017 | 1.990 | 2.000 | 1.960 | 1.980 | 16,209 | +0.00(+0.00%) |
Jun 09, 2017 | 1.980 | 2.008 | 1.960 | 1.980 | 2,315 | +0.01(+0.51%) |
Jun 08, 2017 | 1.970 | 2.060 | 1.930 | 1.970 | 12,629 | -0.03(-1.50%) |
Jun 07, 2017 | 2.030 | 2.050 | 1.941 | 2.000 | 17,748 | -0.03(-1.48%) |
Jun 06, 2017 | 1.962 | 2.060 | 1.951 | 2.030 | 20,809 | +0.02(+1.00%) |
Jun 05, 2017 | 2.010 | 2.040 | 1.990 | 2.010 | 5,453 | -0.06(-2.90%) |
Jun 02, 2017 | 1.890 | 2.080 | 1.890 | 2.070 | 27,750 | +0.09(+4.55%) |
Jun 01, 2017 | 1.950 | 1.985 | 1.920 | 1.980 | 24,143 | +0.03(+1.54%) |
May 31, 2017 | 1.950 | 1.970 | 1.771 | 1.950 | 94,946 | -0.02(-1.02%) |
May 30, 2017 | 1.990 | 2.000 | 1.890 | 1.970 | 41,218 | -0.02(-1.01%) |
May 26, 2017 | 2.000 | 2.000 | 1.890 | 1.990 | 46,692 | -0.04(-1.97%) |
May 25, 2017 | 2.010 | 2.090 | 1.960 | 2.030 | 28,729 | +0.03(+1.50%) |
May 24, 2017 | 2.010 | 2.030 | 1.980 | 2.000 | 25,368 | -0.01(-0.50%) |
May 23, 2017 | 2.050 | 2.090 | 1.990 | 2.010 | 96,827 | -0.08(-3.83%) |
May 22, 2017 | 2.110 | 2.250 | 2.013 | 2.090 | 52,683 | +0.02(+0.97%) |
May 19, 2017 | 2.030 | 2.190 | 1.960 | 2.070 | 64,077 | +0.07(+3.50%) |
May 18, 2017 | 2.020 | 2.110 | 1.950 | 2.000 | 26,550 | -0.05(-2.44%) |
May 17, 2017 | 2.098 | 2.144 | 1.961 | 2.050 | 25,500 | -0.03(-1.44%) |
May 16, 2017 | 2.190 | 2.220 | 2.054 | 2.080 | 30,985 | -0.08(-3.93%) |
May 15, 2017 | 2.160 | 2.180 | 2.070 | 2.165 | 75,597 | +0.04(+2.12%) |
May 12, 2017 | 1.967 | 2.200 | 1.967 | 2.120 | 483,681 | +0.17(+8.72%) |
May 11, 2017 | 2.080 | 2.100 | 1.950 | 1.950 | 47,586 | -0.13(-6.25%) |
May 10, 2017 | 2.120 | 2.129 | 2.010 | 2.080 | 15,799 | -0.01(-0.48%) |
May 09, 2017 | 2.130 | 2.130 | 2.030 | 2.090 | 17,742 | -0.01(-0.48%) |
May 08, 2017 | 2.080 | 2.110 | 2.070 | 2.100 | 4,399 | +0.01(+0.48%) |
May 05, 2017 | 2.080 | 2.100 | 2.030 | 2.090 | 29,723 | +0.02(+0.97%) |
May 04, 2017 | 2.120 | 2.140 | 2.040 | 2.070 | 35,683 | -0.08(-3.72%) |
May 03, 2017 | 2.100 | 2.161 | 2.100 | 2.150 | 46,259 | +0.10(+4.88%) |
May 02, 2017 | 2.050 | 2.070 | 2.040 | 2.050 | 49,034 | -0.02(-0.97%) |