Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.850 | 1.980 | 1.820 | 1.974 | 117,322 | +0.07(+3.91%) |
Jul 28, 2017 | 1.920 | 1.880 | 1.900 | 8,894 | +0.02(+1.06%) | |
Jul 27, 2017 | 1.870 | 1.930 | 1.870 | 1.880 | 7,987 | -0.01(-0.53%) |
Jul 26, 2017 | 1.850 | 1.970 | 1.850 | 1.890 | 13,033 | +0.04(+2.16%) |
Jul 25, 2017 | 1.870 | 1.936 | 1.850 | 1.850 | 29,535 | -0.03(-1.60%) |
Jul 24, 2017 | 1.890 | 1.949 | 1.880 | 1.880 | 21,164 | -0.01(-0.53%) |
Jul 21, 2017 | 1.960 | 1.960 | 1.860 | 1.890 | 28,433 | -0.06(-3.08%) |
Jul 20, 2017 | 1.900 | 1.920 | 1.900 | 1.950 | 4,601 | +0.03(+1.56%) |
Jul 19, 2017 | 1.959 | 1.959 | 1.910 | 1.920 | 22,622 | -0.03(-1.54%) |
Jul 18, 2017 | 1.910 | 2.016 | 1.910 | 1.950 | 5,216 | +0.06(+3.17%) |
Jul 17, 2017 | 2.000 | 2.005 | 1.880 | 1.890 | 52,757 | -0.13(-6.44%) |
Jul 14, 2017 | 2.050 | 1.900 | 2.020 | 31,345 | -0.01(-0.49%) | |
Jul 13, 2017 | 2.023 | 2.040 | 2.000 | 2.030 | 19,649 | +0.00(+0.00%) |
Jul 12, 2017 | 1.990 | 2.040 | 1.980 | 2.030 | 17,455 | +0.00(+0.00%) |
Jul 11, 2017 | 2.000 | 2.040 | 1.960 | 2.030 | 32,450 | +0.01(+0.50%) |
Jul 10, 2017 | 1.950 | 2.040 | 1.950 | 2.020 | 10,171 | +0.06(+3.06%) |
Jul 07, 2017 | 1.975 | 2.000 | 1.900 | 1.960 | 25,516 | -0.02(-1.01%) |
Jul 06, 2017 | 1.970 | 2.050 | 1.957 | 1.980 | 23,404 | -0.02(-1.00%) |
Jul 05, 2017 | 1.960 | 2.030 | 1.870 | 2.000 | 15,922 | +0.01(+0.50%) |
Jul 03, 2017 | 2.030 | 2.030 | 1.950 | 1.990 | 31,703 | -0.02(-1.00%) |
Jun 30, 2017 | 1.970 | 2.021 | 1.960 | 2.010 | 24,018 | +0.00(+0.00%) |
Jun 29, 2017 | 1.913 | 2.010 | 1.910 | 2.010 | 7,933 | +0.05(+2.55%) |
Jun 28, 2017 | 1.973 | 2.000 | 1.940 | 1.960 | 11,866 | +0.00(+0.00%) |
Jun 27, 2017 | 1.970 | 2.000 | 1.950 | 1.960 | 15,918 | -0.06(-2.86%) |
Jun 26, 2017 | 1.900 | 2.047 | 1.850 | 2.018 | 38,051 | +0.19(+10.26%) |
Jun 23, 2017 | 2.000 | 2.070 | 1.830 | 1.830 | 40,814 | -0.17(-8.50%) |
Jun 22, 2017 | 1.965 | 2.090 | 1.965 | 2.000 | 39,122 | +0.00(+0.01%) |
Jun 21, 2017 | 2.180 | 2.180 | 1.960 | 2.000 | 28,301 | +0.05(+2.56%) |
Jun 20, 2017 | 2.050 | 2.050 | 1.950 | 1.950 | 50,872 | -0.09(-4.41%) |
Jun 19, 2017 | 2.064 | 2.140 | 2.000 | 2.040 | 43,401 | -0.04(-1.92%) |
Jun 16, 2017 | 2.120 | 2.180 | 2.080 | 2.080 | 33,233 | -0.02(-0.95%) |
Jun 15, 2017 | 2.110 | 2.200 | 2.080 | 2.100 | 7,143 | -0.04(-1.87%) |
Jun 14, 2017 | 2.205 | 2.220 | 2.050 | 2.140 | 65,290 | +0.01(+0.47%) |
Jun 13, 2017 | 2.130 | 2.180 | 2.073 | 2.130 | 97,191 | -0.06(-2.74%) |
Jun 12, 2017 | 2.060 | 2.210 | 2.060 | 2.190 | 8,643 | +0.06(+2.82%) |
Jun 09, 2017 | 2.100 | 2.180 | 2.040 | 2.130 | 33,045 | +0.04(+1.91%) |
Jun 08, 2017 | 2.130 | 2.130 | 2.040 | 2.090 | 26,411 | -0.04(-1.88%) |
Jun 07, 2017 | 2.084 | 2.196 | 2.070 | 2.130 | 28,364 | +0.04(+1.91%) |
Jun 06, 2017 | 2.140 | 2.180 | 2.090 | 2.090 | 31,278 | -0.04(-1.88%) |
Jun 05, 2017 | 2.250 | 2.260 | 2.070 | 2.130 | 29,662 | -0.09(-4.05%) |
Jun 02, 2017 | 2.120 | 2.290 | 2.070 | 2.220 | 174,246 | +0.11(+5.21%) |
Jun 01, 2017 | 2.130 | 2.140 | 2.110 | 2.110 | 8,033 | -0.03(-1.21%) |
May 31, 2017 | 2.090 | 2.140 | 2.070 | 2.136 | 21,201 | +0.04(+1.70%) |
May 30, 2017 | 2.140 | 2.140 | 2.076 | 2.100 | 9,904 | -0.01(-0.62%) |
May 26, 2017 | 2.126 | 2.126 | 2.100 | 2.113 | 3,417 | -0.01(-0.32%) |
May 25, 2017 | 2.136 | 2.140 | 2.084 | 2.120 | 11,492 | -0.02(-0.93%) |
May 24, 2017 | 2.100 | 2.163 | 2.060 | 2.140 | 10,209 | +0.03(+1.42%) |
May 23, 2017 | 2.120 | 2.150 | 2.099 | 2.110 | 22,778 | -0.03(-1.40%) |
May 22, 2017 | 2.035 | 2.140 | 2.035 | 2.140 | 35,981 | +0.07(+3.38%) |
May 19, 2017 | 1.990 | 2.080 | 1.981 | 2.070 | 17,760 | +0.04(+1.97%) |
May 18, 2017 | 2.010 | 2.030 | 1.950 | 2.030 | 24,429 | +0.05(+2.53%) |
May 17, 2017 | 2.027 | 2.027 | 1.950 | 1.980 | 13,561 | -0.03(-1.49%) |
May 16, 2017 | 1.920 | 2.010 | 1.919 | 2.010 | 25,562 | +0.10(+5.24%) |
May 15, 2017 | 1.900 | 2.035 | 1.900 | 1.910 | 34,454 | -0.02(-1.04%) |
May 12, 2017 | 1.990 | 2.000 | 1.900 | 1.930 | 38,784 | -0.06(-3.02%) |
May 11, 2017 | 2.080 | 2.100 | 1.900 | 1.990 | 128,422 | -0.09(-4.33%) |
May 10, 2017 | 2.060 | 2.160 | 1.920 | 2.080 | 49,447 | -0.01(-0.48%) |
May 09, 2017 | 2.100 | 2.136 | 2.020 | 2.090 | 43,185 | -0.03(-1.42%) |
May 08, 2017 | 2.150 | 2.171 | 2.100 | 2.120 | 33,205 | -0.02(-0.84%) |
May 05, 2017 | 2.140 | 2.180 | 2.050 | 2.138 | 26,438 | +0.01(+0.38%) |
May 04, 2017 | 2.120 | 2.130 | 2.080 | 2.130 | 18,231 | +0.00(+0.00%) |
May 03, 2017 | 2.130 | 2.130 | 2.050 | 2.130 | 4,600 | +0.07(+3.40%) |
May 02, 2017 | 2.030 | 2.130 | 2.030 | 2.060 | 13,035 | +0.02(+0.98%) |