Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.800 | 1.810 | 1.670 | 1.760 | 772,080 | -0.03(-1.68%) |
Jul 28, 2017 | 1.790 | 1.900 | 1.687 | 1.790 | 987,102 | -0.06(-3.24%) |
Jul 27, 2017 | 1.850 | 1.860 | 1.650 | 1.850 | 1,439,211 | -0.03(-1.60%) |
Jul 26, 2017 | 1.650 | 1.890 | 1.630 | 1.880 | 2,380,283 | +0.28(+17.50%) |
Jul 25, 2017 | 1.610 | 1.628 | 1.570 | 1.600 | 286,840 | +0.02(+1.27%) |
Jul 24, 2017 | 1.510 | 1.640 | 1.505 | 1.580 | 1,210,442 | +0.07(+4.64%) |
Jul 21, 2017 | 1.510 | 1.550 | 1.480 | 1.510 | 349,588 | +0.01(+0.67%) |
Jul 20, 2017 | 1.540 | 1.500 | 1.500 | 376,712 | -0.02(-1.32%) | |
Jul 19, 2017 | 1.510 | 1.560 | 1.510 | 1.520 | 384,644 | -0.01(-0.65%) |
Jul 18, 2017 | 1.520 | 1.560 | 1.510 | 1.530 | 415,262 | -0.02(-1.29%) |
Jul 17, 2017 | 1.550 | 1.560 | 1.510 | 1.550 | 296,117 | +0.03(+1.97%) |
Jul 14, 2017 | 1.570 | 1.590 | 1.510 | 1.520 | 291,787 | -0.04(-2.56%) |
Jul 13, 2017 | 1.550 | 1.580 | 1.500 | 1.560 | 469,201 | +0.00(+0.00%) |
Jul 12, 2017 | 1.550 | 1.580 | 1.530 | 1.560 | 466,128 | +0.03(+1.96%) |
Jul 11, 2017 | 1.560 | 1.570 | 1.500 | 1.530 | 533,282 | -0.03(-1.92%) |
Jul 10, 2017 | 1.620 | 1.620 | 1.520 | 1.560 | 792,690 | -0.06(-3.70%) |
Jul 07, 2017 | 1.620 | 1.665 | 1.600 | 1.620 | 352,853 | +0.02(+1.25%) |
Jul 06, 2017 | 1.660 | 1.720 | 1.600 | 1.600 | 312,451 | -0.07(-4.19%) |
Jul 05, 2017 | 1.650 | 1.720 | 1.635 | 1.670 | 635,614 | +0.02(+1.21%) |
Jul 03, 2017 | 1.640 | 1.680 | 1.610 | 1.650 | 273,288 | +0.03(+1.85%) |
Jun 30, 2017 | 1.570 | 1.630 | 1.570 | 1.620 | 421,893 | +0.04(+2.53%) |
Jun 29, 2017 | 1.630 | 1.650 | 1.570 | 1.580 | 516,915 | -0.05(-3.07%) |
Jun 28, 2017 | 1.590 | 1.670 | 1.570 | 1.630 | 921,777 | +0.04(+2.52%) |
Jun 27, 2017 | 1.580 | 1.680 | 1.580 | 1.590 | 1,007,872 | +0.00(+0.00%) |
Jun 26, 2017 | 1.590 | 1.630 | 1.550 | 1.590 | 2,164,595 | +0.04(+2.58%) |
Jun 23, 2017 | 1.550 | 1.550 | 9,124,907 | -0.18(-10.40%) | ||
Jun 22, 2017 | 1.790 | 1.900 | 1.730 | 1.730 | 1,208,288 | -0.03(-1.70%) |
Jun 21, 2017 | 1.640 | 1.865 | 1.600 | 1.760 | 1,650,260 | +0.13(+7.98%) |
Jun 20, 2017 | 1.650 | 1.680 | 1.600 | 1.630 | 522,169 | -0.02(-1.21%) |
Jun 19, 2017 | 1.590 | 1.670 | 1.550 | 1.650 | 550,962 | +0.06(+3.77%) |
Jun 16, 2017 | 1.640 | 1.680 | 1.550 | 1.590 | 654,013 | -0.09(-5.36%) |
Jun 15, 2017 | 1.600 | 1.690 | 1.580 | 1.680 | 445,323 | +0.07(+4.35%) |
Jun 14, 2017 | 1.570 | 1.620 | 1.530 | 1.610 | 294,494 | +0.04(+2.55%) |
Jun 13, 2017 | 1.570 | 1.637 | 1.560 | 1.570 | 339,317 | -0.01(-0.63%) |
Jun 12, 2017 | 1.640 | 1.640 | 1.555 | 1.580 | 427,374 | -0.04(-2.47%) |
Jun 09, 2017 | 1.590 | 1.670 | 1.560 | 1.620 | 331,650 | +0.01(+0.62%) |
Jun 08, 2017 | 1.630 | 1.690 | 1.570 | 1.610 | 334,199 | -0.04(-2.42%) |
Jun 07, 2017 | 1.670 | 1.730 | 1.645 | 1.650 | 469,371 | +0.00(+0.00%) |
Jun 06, 2017 | 1.530 | 1.655 | 1.530 | 1.650 | 325,335 | +0.09(+5.77%) |
Jun 05, 2017 | 1.520 | 1.610 | 1.520 | 1.560 | 411,525 | -0.06(-3.70%) |
Jun 02, 2017 | 1.540 | 1.640 | 1.540 | 1.620 | 494,206 | +0.09(+5.88%) |
Jun 01, 2017 | 1.470 | 1.550 | 1.445 | 1.530 | 311,620 | +0.09(+6.25%) |
May 31, 2017 | 1.510 | 1.520 | 1.420 | 1.440 | 1,055,189 | -0.06(-4.00%) |
May 30, 2017 | 1.550 | 1.550 | 1.500 | 1.500 | 401,670 | -0.04(-2.60%) |
May 26, 2017 | 1.550 | 1.576 | 1.515 | 1.540 | 433,921 | -0.03(-1.91%) |
May 25, 2017 | 1.600 | 1.650 | 1.540 | 1.570 | 350,039 | -0.03(-1.88%) |
May 24, 2017 | 1.650 | 1.650 | 1.580 | 1.600 | 493,234 | -0.04(-2.44%) |
May 23, 2017 | 1.650 | 1.660 | 1.630 | 1.640 | 378,017 | +0.00(+0.00%) |
May 22, 2017 | 1.640 | 1.666 | 1.590 | 1.640 | 435,243 | +0.00(+0.00%) |
May 19, 2017 | 1.620 | 1.670 | 1.610 | 1.640 | 539,157 | +0.01(+0.61%) |
May 18, 2017 | 1.660 | 1.687 | 1.610 | 1.630 | 700,403 | -0.03(-1.81%) |
May 17, 2017 | 1.710 | 1.740 | 1.630 | 1.660 | 796,780 | -0.08(-4.60%) |
May 16, 2017 | 1.730 | 1.780 | 1.700 | 1.740 | 455,336 | +0.00(+0.00%) |
May 15, 2017 | 1.720 | 1.770 | 1.700 | 1.740 | 641,699 | +0.04(+2.35%) |
May 12, 2017 | 1.760 | 1.762 | 1.670 | 1.700 | 499,162 | -0.07(-3.95%) |
May 11, 2017 | 1.710 | 1.820 | 1.610 | 1.770 | 741,044 | +0.07(+4.12%) |
May 10, 2017 | 1.700 | 1.720 | 1.630 | 1.700 | 533,627 | +0.01(+0.59%) |
May 09, 2017 | 1.650 | 1.700 | 1.560 | 1.690 | 744,484 | +0.03(+1.81%) |
May 08, 2017 | 1.740 | 1.750 | 1.650 | 1.660 | 479,141 | -0.09(-5.14%) |
May 05, 2017 | 1.790 | 1.790 | 1.700 | 1.750 | 739,670 | -0.02(-1.13%) |
May 04, 2017 | 1.650 | 2.040 | 1.600 | 1.770 | 5,463,233 | +0.21(+13.46%) |
May 03, 2017 | 1.550 | 1.590 | 1.540 | 1.560 | 362,225 | +0.00(+0.00%) |
May 02, 2017 | 1.600 | 1.600 | 1.525 | 1.560 | 384,154 | -0.02(-1.27%) |