Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.660 | 1.700 | 1.610 | 1.660 | 1,900 | -0.07(-4.05%) |
Jul 28, 2017 | 1.650 | 1.730 | 1.610 | 1.730 | 34,444 | +0.05(+2.98%) |
Jul 27, 2017 | 1.650 | 1.710 | 1.589 | 1.680 | 25,579 | -0.02(-1.18%) |
Jul 26, 2017 | 1.750 | 1.790 | 1.700 | 1.700 | 8,582 | -0.05(-2.86%) |
Jul 25, 2017 | 1.800 | 1.750 | 9,134 | +0.05(+2.94%) | ||
Jul 24, 2017 | 1.800 | 1.813 | 1.650 | 1.700 | 40,634 | -0.11(-6.08%) |
Jul 21, 2017 | 1.820 | 1.846 | 1.800 | 1.810 | 5,200 | +0.00(+0.00%) |
Jul 20, 2017 | 1.859 | 1.869 | 1.800 | 1.810 | 7,506 | -0.04(-2.16%) |
Jul 19, 2017 | 1.870 | 1.870 | 1.800 | 1.850 | 19,522 | -0.02(-1.07%) |
Jul 18, 2017 | 1.880 | 1.890 | 1.860 | 1.870 | 10,089 | -0.01(-0.53%) |
Jul 17, 2017 | 1.880 | 1.897 | 1.839 | 1.880 | 10,237 | +0.04(+2.17%) |
Jul 14, 2017 | 1.867 | 1.920 | 1.840 | 1.840 | 10,122 | -0.04(-2.13%) |
Jul 13, 2017 | 1.930 | 1.980 | 1.850 | 1.880 | 40,834 | -0.04(-2.08%) |
Jul 12, 2017 | 1.990 | 2.020 | 1.920 | 1.920 | 5,840 | -0.07(-3.52%) |
Jul 11, 2017 | 1.900 | 1.990 | 1.900 | 1.990 | 14,292 | +0.04(+2.05%) |
Jul 10, 2017 | 1.900 | 1.984 | 1.900 | 1.950 | 14,042 | +0.01(+0.52%) |
Jul 07, 2017 | 2.050 | 2.050 | 1.930 | 1.940 | 28,317 | -0.14(-6.73%) |
Jul 06, 2017 | 2.120 | 2.200 | 1.890 | 2.080 | 262,441 | -0.29(-12.23%) |
Jul 05, 2017 | 1.860 | 2.380 | 1.810 | 2.370 | 713,894 | +0.52(+28.10%) |
Jul 03, 2017 | 1.810 | 1.850 | 1.800 | 1.850 | 3,054 | +0.03(+1.65%) |
Jun 30, 2017 | 1.790 | 1.879 | 1.770 | 1.820 | 13,377 | +0.03(+1.68%) |
Jun 29, 2017 | 1.740 | 1.940 | 1.690 | 1.790 | 39,304 | +0.02(+1.20%) |
Jun 28, 2017 | 1.810 | 1.820 | 1.720 | 1.769 | 15,819 | -0.01(-0.63%) |
Jun 27, 2017 | 1.744 | 1.950 | 1.740 | 1.780 | 14,852 | -0.04(-2.20%) |
Jun 26, 2017 | 1.830 | 1.870 | 1.740 | 1.820 | 15,631 | -0.02(-1.09%) |
Jun 23, 2017 | 1.780 | 1.942 | 1.780 | 1.840 | 29,473 | +0.06(+3.37%) |
Jun 22, 2017 | 1.900 | 1.900 | 1.760 | 1.780 | 32,503 | -0.03(-1.82%) |
Jun 21, 2017 | 1.950 | 1.980 | 1.710 | 1.813 | 43,855 | -0.07(-3.56%) |
Jun 20, 2017 | 1.980 | 2.010 | 1.820 | 1.880 | 28,855 | -0.14(-6.93%) |
Jun 19, 2017 | 2.121 | 2.121 | 1.980 | 2.020 | 31,513 | -0.03(-1.46%) |
Jun 16, 2017 | 2.030 | 2.139 | 2.020 | 2.050 | 28,128 | -0.02(-0.97%) |
Jun 15, 2017 | 2.070 | 2.120 | 2.020 | 2.070 | 30,609 | +0.00(+0.00%) |
Jun 14, 2017 | 2.000 | 2.080 | 1.985 | 2.070 | 27,111 | +0.05(+2.48%) |
Jun 13, 2017 | 2.010 | 2.085 | 1.980 | 2.020 | 18,260 | -0.03(-1.46%) |
Jun 12, 2017 | 2.010 | 2.120 | 2.010 | 2.050 | 12,813 | -0.04(-1.91%) |
Jun 09, 2017 | 2.050 | 2.189 | 2.050 | 2.090 | 14,528 | +0.02(+0.97%) |
Jun 08, 2017 | 2.151 | 2.220 | 2.060 | 2.070 | 12,691 | -0.06(-2.82%) |
Jun 07, 2017 | 2.100 | 2.305 | 2.070 | 2.130 | 69,959 | +0.09(+4.41%) |
Jun 06, 2017 | 2.090 | 2.100 | 2.030 | 2.040 | 17,879 | -0.04(-1.92%) |
Jun 05, 2017 | 2.120 | 2.120 | 2.050 | 2.080 | 9,968 | -0.02(-0.95%) |
Jun 02, 2017 | 2.120 | 2.170 | 2.070 | 2.100 | 15,415 | +0.01(+0.48%) |
Jun 01, 2017 | 2.110 | 2.140 | 2.030 | 2.090 | 9,419 | -0.03(-1.42%) |
May 31, 2017 | 2.080 | 2.125 | 2.020 | 2.120 | 5,928 | +0.05(+2.42%) |
May 30, 2017 | 2.055 | 2.192 | 2.020 | 2.070 | 16,935 | -0.08(-3.72%) |
May 26, 2017 | 2.011 | 2.220 | 2.008 | 2.150 | 11,344 | -0.08(-3.59%) |
May 25, 2017 | 2.164 | 2.290 | 1.987 | 2.230 | 79,261 | +0.14(+6.70%) |
May 24, 2017 | 2.037 | 2.139 | 2.010 | 2.090 | 27,451 | +0.01(+0.48%) |
May 23, 2017 | 2.100 | 2.147 | 2.010 | 2.080 | 78,215 | -0.01(-0.48%) |
May 22, 2017 | 2.254 | 2.290 | 2.090 | 2.090 | 34,210 | -0.19(-8.33%) |
May 19, 2017 | 2.200 | 2.285 | 2.200 | 2.280 | 24,404 | +0.05(+2.24%) |
May 18, 2017 | 2.280 | 2.280 | 2.220 | 2.230 | 40,352 | -0.06(-2.62%) |
May 17, 2017 | 2.330 | 2.388 | 2.250 | 2.290 | 47,890 | -0.10(-4.18%) |
May 16, 2017 | 2.320 | 2.400 | 2.220 | 2.390 | 104,588 | +0.02(+0.84%) |
May 15, 2017 | 2.420 | 2.568 | 2.280 | 2.370 | 43,160 | +0.00(+0.00%) |
May 12, 2017 | 2.420 | 2.579 | 2.310 | 2.370 | 51,001 | -0.08(-3.27%) |
May 11, 2017 | 2.680 | 2.699 | 2.420 | 2.450 | 119,189 | -0.20(-7.55%) |
May 10, 2017 | 2.500 | 2.850 | 2.420 | 2.650 | 767,007 | +0.22(+9.05%) |
May 09, 2017 | 2.222 | 2.640 | 2.222 | 2.430 | 316,956 | +0.12(+5.42%) |
May 08, 2017 | 2.330 | 2.330 | 2.260 | 2.305 | 11,021 | +0.03(+1.10%) |
May 05, 2017 | 2.300 | 2.339 | 2.239 | 2.280 | 17,433 | +0.00(+0.00%) |
May 04, 2017 | 2.290 | 2.370 | 2.260 | 2.280 | 13,556 | -0.02(-0.87%) |
May 03, 2017 | 2.350 | 2.440 | 2.220 | 2.300 | 23,910 | -0.01(-0.43%) |
May 02, 2017 | 2.340 | 2.447 | 2.250 | 2.310 | 58,126 | +0.00(+0.00%) |