Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.610 | 1.680 | 1.600 | 1.600 | 929,364 | -0.01(-0.62%) |
Jul 28, 2017 | 1.650 | 1.660 | 1.600 | 1.610 | 1,027,049 | -0.05(-3.01%) |
Jul 27, 2017 | 1.700 | 1.710 | 1.650 | 1.660 | 1,026,402 | -0.03(-1.78%) |
Jul 26, 2017 | 1.710 | 1.740 | 1.680 | 1.690 | 1,087,927 | +0.00(+0.00%) |
Jul 25, 2017 | 1.700 | 1.740 | 1.680 | 1.690 | 1,102,593 | +0.01(+0.60%) |
Jul 24, 2017 | 1.700 | 1.710 | 1.660 | 1.680 | 822,005 | -0.01(-0.59%) |
Jul 21, 2017 | 1.750 | 1.760 | 1.650 | 1.690 | 1,029,838 | -0.04(-2.31%) |
Jul 20, 2017 | 1.760 | 1.770 | 1.680 | 1.730 | 1,014,442 | -0.02(-1.14%) |
Jul 19, 2017 | 1.700 | 1.750 | 1.690 | 1.750 | 1,241,904 | +0.04(+2.34%) |
Jul 18, 2017 | 1.750 | 1.750 | 1.640 | 1.710 | 1,721,623 | -0.04(-2.29%) |
Jul 17, 2017 | 1.700 | 1.750 | 1.690 | 1.750 | 2,045,602 | +0.06(+3.55%) |
Jul 14, 2017 | 1.650 | 1.690 | 1.640 | 1.690 | 753,097 | +0.05(+3.05%) |
Jul 13, 2017 | 1.650 | 1.670 | 1.610 | 1.640 | 701,332 | -0.02(-1.20%) |
Jul 12, 2017 | 1.700 | 1.730 | 1.650 | 1.660 | 762,479 | -0.03(-1.78%) |
Jul 11, 2017 | 1.700 | 1.720 | 1.620 | 1.690 | 1,269,566 | -0.01(-0.59%) |
Jul 10, 2017 | 1.620 | 1.750 | 1.615 | 1.700 | 4,412,674 | +0.09(+5.59%) |
Jul 07, 2017 | 1.590 | 1.620 | 1.520 | 1.610 | 1,186,724 | +0.03(+1.90%) |
Jul 06, 2017 | 1.600 | 1.610 | 1.510 | 1.580 | 1,515,604 | +0.00(+0.00%) |
Jul 05, 2017 | 1.640 | 1.650 | 1.560 | 1.580 | 1,595,019 | -0.06(-3.66%) |
Jul 03, 2017 | 1.590 | 1.690 | 1.570 | 1.640 | 1,388,303 | +0.05(+3.14%) |
Jun 30, 2017 | 1.570 | 1.620 | 1.540 | 1.590 | 1,922,224 | +0.01(+0.63%) |
Jun 29, 2017 | 1.500 | 1.620 | 1.500 | 1.580 | 2,744,123 | +0.06(+3.95%) |
Jun 28, 2017 | 1.510 | 1.550 | 1.470 | 1.520 | 1,493,805 | -0.01(-0.65%) |
Jun 27, 2017 | 1.530 | 1.545 | 1.490 | 1.530 | 1,324,734 | -0.02(-1.29%) |
Jun 26, 2017 | 1.580 | 1.600 | 1.480 | 1.550 | 2,011,677 | -0.07(-4.32%) |
Jun 23, 2017 | 1.400 | 1.710 | 1.400 | 1.620 | 14,345,729 | +0.22(+15.71%) |
Jun 22, 2017 | 1.380 | 1.410 | 1.350 | 1.400 | 1,177,375 | +0.03(+2.19%) |
Jun 21, 2017 | 1.340 | 1.380 | 1.320 | 1.370 | 752,046 | +0.02(+1.48%) |
Jun 20, 2017 | 1.400 | 1.400 | 1.340 | 1.350 | 609,111 | -0.01(-0.74%) |
Jun 19, 2017 | 1.340 | 1.400 | 1.340 | 1.360 | 916,232 | +0.04(+3.03%) |
Jun 16, 2017 | 1.360 | 1.380 | 1.320 | 1.320 | 543,013 | -0.04(-2.94%) |
Jun 15, 2017 | 1.380 | 1.430 | 1.350 | 1.360 | 723,512 | -0.03(-2.16%) |
Jun 14, 2017 | 1.440 | 1.455 | 1.390 | 1.390 | 765,244 | -0.06(-4.14%) |
Jun 13, 2017 | 1.410 | 1.470 | 1.400 | 1.450 | 685,213 | +0.03(+2.11%) |
Jun 12, 2017 | 1.460 | 1.530 | 1.410 | 1.420 | 979,036 | -0.04(-2.74%) |
Jun 09, 2017 | 1.520 | 1.550 | 1.440 | 1.460 | 1,130,608 | -0.05(-3.31%) |
Jun 08, 2017 | 1.500 | 1.520 | 1.450 | 1.510 | 1,862,511 | +0.02(+1.34%) |
Jun 07, 2017 | 1.300 | 1.500 | 1.300 | 1.490 | 2,359,989 | +0.20(+15.50%) |
Jun 06, 2017 | 1.300 | 1.320 | 1.280 | 1.290 | 797,204 | +0.02(+1.57%) |
Jun 05, 2017 | 1.320 | 1.340 | 1.270 | 1.270 | 677,284 | -0.05(-3.79%) |
Jun 02, 2017 | 1.330 | 1.340 | 1.310 | 1.320 | 497,759 | +0.01(+0.76%) |
Jun 01, 2017 | 1.380 | 1.380 | 1.310 | 1.310 | 623,773 | -0.08(-5.76%) |
May 31, 2017 | 1.360 | 1.390 | 1.350 | 1.390 | 387,704 | +0.01(+0.72%) |
May 30, 2017 | 1.390 | 1.400 | 1.360 | 1.380 | 490,498 | +0.04(+2.99%) |
May 26, 2017 | 1.300 | 1.380 | 1.290 | 1.340 | 802,815 | +0.04(+3.08%) |
May 25, 2017 | 1.340 | 1.350 | 1.290 | 1.300 | 1,270,995 | -0.04(-2.99%) |
May 24, 2017 | 1.370 | 1.400 | 1.320 | 1.340 | 981,772 | -0.04(-2.90%) |
May 23, 2017 | 1.410 | 1.420 | 1.370 | 1.380 | 547,044 | -0.03(-2.13%) |
May 22, 2017 | 1.430 | 1.450 | 1.410 | 1.410 | 440,088 | -0.03(-2.08%) |
May 19, 2017 | 1.410 | 1.440 | 1.410 | 1.440 | 971,420 | +0.08(+5.88%) |
May 18, 2017 | 1.410 | 1.440 | 1.350 | 1.360 | 1,043,302 | -0.04(-2.86%) |
May 17, 2017 | 1.430 | 1.450 | 1.380 | 1.400 | 1,155,074 | -0.04(-2.78%) |
May 16, 2017 | 1.500 | 1.505 | 1.430 | 1.440 | 1,025,356 | -0.07(-4.64%) |
May 15, 2017 | 1.580 | 1.580 | 1.450 | 1.510 | 2,576,038 | -0.03(-1.95%) |
May 12, 2017 | 1.490 | 1.540 | 1.410 | 1.540 | 3,256,298 | +0.08(+5.48%) |
May 11, 2017 | 1.430 | 1.480 | 1.420 | 1.460 | 2,163,505 | +0.07(+5.04%) |
May 10, 2017 | 1.390 | 1.420 | 1.370 | 1.390 | 1,686,754 | +0.04(+2.96%) |
May 09, 2017 | 1.220 | 1.350 | 1.200 | 1.350 | 2,400,995 | +0.15(+12.50%) |
May 08, 2017 | 1.130 | 1.220 | 1.130 | 1.200 | 1,159,567 | +0.08(+7.14%) |
May 05, 2017 | 1.110 | 1.200 | 1.110 | 1.120 | 1,771,882 | +0.01(+0.90%) |
May 04, 2017 | 1.250 | 1.270 | 1.100 | 1.110 | 2,828,368 | -0.14(-11.20%) |
May 03, 2017 | 1.250 | 1.290 | 1.230 | 1.250 | 729,520 | -0.01(-0.79%) |
May 02, 2017 | 1.240 | 1.290 | 1.230 | 1.260 | 612,392 | +0.02(+1.61%) |