Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.350 | 1.400 | 1.280 | 1.280 | 21,101 | -0.05(-3.76%) |
Jun 29, 2017 | 1.352 | 1.362 | 1.320 | 1.330 | 16,132 | -0.03(-2.21%) |
Jun 28, 2017 | 1.360 | 1.380 | 1.330 | 1.360 | 28,492 | -0.02(-1.45%) |
Jun 27, 2017 | 1.420 | 1.435 | 1.360 | 1.380 | 58,801 | -0.11(-7.38%) |
Jun 26, 2017 | 1.420 | 1.600 | 1.410 | 1.490 | 94,223 | +0.06(+4.20%) |
Jun 23, 2017 | 1.440 | 1.450 | 1.290 | 1.430 | 115,369 | +0.13(+10.00%) |
Jun 22, 2017 | 1.330 | 1.378 | 1.300 | 1.300 | 52,800 | -0.05(-3.70%) |
Jun 21, 2017 | 1.300 | 1.360 | 1.300 | 1.350 | 11,148 | +0.01(+0.94%) |
Jun 20, 2017 | 1.349 | 1.349 | 1.320 | 1.337 | 2,256 | -0.00(-0.19%) |
Jun 19, 2017 | 1.380 | 1.420 | 1.300 | 1.340 | 35,853 | -0.04(-2.90%) |
Jun 16, 2017 | 1.410 | 1.430 | 1.290 | 1.380 | 14,385 | -0.07(-4.83%) |
Jun 15, 2017 | 1.430 | 1.450 | 1.330 | 1.450 | 36,775 | +0.01(+0.69%) |
Jun 14, 2017 | 1.450 | 1.480 | 1.380 | 1.440 | 19,129 | -0.04(-2.70%) |
Jun 13, 2017 | 1.440 | 1.570 | 1.350 | 1.480 | 70,652 | +0.06(+4.23%) |
Jun 12, 2017 | 1.390 | 1.420 | 1.360 | 1.420 | 17,409 | +0.05(+3.65%) |
Jun 09, 2017 | 1.400 | 1.420 | 1.360 | 1.370 | 17,242 | +0.02(+1.48%) |
Jun 08, 2017 | 1.460 | 1.480 | 1.350 | 1.350 | 25,220 | -0.11(-7.53%) |
Jun 07, 2017 | 1.390 | 1.480 | 1.200 | 1.460 | 85,296 | +0.09(+6.57%) |
Jun 06, 2017 | 1.394 | 1.394 | 1.350 | 1.370 | 11,109 | -0.04(-2.84%) |
Jun 05, 2017 | 1.440 | 1.517 | 1.360 | 1.410 | 13,632 | -0.02(-1.57%) |
Jun 02, 2017 | 1.500 | 1.740 | 1.380 | 1.433 | 159,389 | +0.00(+0.17%) |
Jun 01, 2017 | 1.390 | 1.430 | 1.270 | 1.430 | 44,765 | +0.00(+0.00%) |
May 31, 2017 | 1.250 | 1.660 | 1.250 | 1.430 | 153,437 | +0.17(+13.49%) |
May 30, 2017 | 1.290 | 1.290 | 1.250 | 1.260 | 13,951 | -0.03(-2.33%) |
May 26, 2017 | 1.295 | 1.295 | 1.280 | 1.290 | 8,273 | +0.00(+0.00%) |
May 25, 2017 | 1.282 | 1.300 | 1.280 | 1.290 | 8,438 | +0.00(+0.37%) |
May 24, 2017 | 1.310 | 1.310 | 1.281 | 1.285 | 3,828 | -0.03(-2.64%) |
May 22, 2017 | 1.320 | 222 | -0.05(-3.64%) | |||
May 19, 2017 | 1.390 | 1.390 | 1.370 | 1.370 | 14,711 | -0.01(-0.72%) |
May 18, 2017 | 1.420 | 1.420 | 1.380 | 1.380 | 4,232 | -0.04(-2.82%) |
May 17, 2017 | 1.345 | 1.440 | 1.320 | 1.420 | 26,903 | +0.07(+5.19%) |
May 16, 2017 | 1.350 | 1.400 | 1.250 | 1.350 | 47,392 | -0.03(-2.20%) |
May 15, 2017 | 1.354 | 1.420 | 1.350 | 1.380 | 9,546 | +0.01(+0.94%) |
May 12, 2017 | 1.350 | 1.400 | 1.350 | 1.367 | 1,794 | +0.02(+1.30%) |
May 11, 2017 | 1.323 | 1.400 | 1.280 | 1.350 | 59,551 | +0.10(+8.00%) |
May 10, 2017 | 1.330 | 1.360 | 1.250 | 1.250 | 61,916 | -0.06(-4.58%) |
May 09, 2017 | 1.360 | 1.360 | 1.250 | 1.310 | 17,711 | -0.04(-2.96%) |
May 08, 2017 | 1.340 | 1.367 | 1.340 | 1.350 | 6,532 | -0.02(-1.61%) |
May 05, 2017 | 1.420 | 1.420 | 1.334 | 1.372 | 11,125 | -0.03(-1.99%) |
May 04, 2017 | 1.400 | 1.410 | 1.400 | 1.400 | 3,393 | +0.00(+0.01%) |
May 03, 2017 | 1.369 | 1.420 | 1.250 | 1.400 | 39,199 | -0.00(-0.01%) |
May 02, 2017 | 1.420 | 1.420 | 1.400 | 1.400 | 8,050 | -0.02(-1.40%) |
May 01, 2017 | 1.440 | 1.460 | 1.400 | 1.420 | 29,272 | -0.02(-1.40%) |
Apr 28, 2017 | 1.500 | 1.540 | 1.440 | 1.440 | 18,497 | -0.08(-5.26%) |
Apr 27, 2017 | 1.480 | 1.520 | 1.440 | 1.520 | 9,334 | +0.04(+2.70%) |
Apr 26, 2017 | 1.480 | 1.490 | 1.390 | 1.480 | 39,010 | +0.06(+4.23%) |
Apr 25, 2017 | 1.450 | 1.490 | 1.380 | 1.420 | 33,878 | -0.01(-0.70%) |
Apr 24, 2017 | 1.469 | 1.470 | 1.380 | 1.430 | 47,977 | +0.00(+0.00%) |
Apr 21, 2017 | 1.460 | 1.650 | 1.240 | 1.430 | 123,236 | -0.11(-7.14%) |
Apr 20, 2017 | 1.470 | 1.580 | 1.420 | 1.540 | 9,876 | +0.04(+2.67%) |
Apr 19, 2017 | 1.490 | 1.590 | 1.400 | 1.500 | 52,729 | +0.01(+0.67%) |
Apr 18, 2017 | 1.538 | 1.538 | 1.414 | 1.490 | 25,366 | +0.00(+0.00%) |
Apr 17, 2017 | 1.510 | 1.570 | 1.440 | 1.490 | 26,470 | -0.06(-3.87%) |
Apr 13, 2017 | 1.410 | 1.550 | 1.400 | 1.550 | 36,582 | +0.14(+9.93%) |
Apr 12, 2017 | 1.500 | 1.520 | 1.410 | 1.410 | 10,509 | -0.15(-9.62%) |
Apr 11, 2017 | 1.420 | 1.600 | 1.363 | 1.560 | 107,435 | -0.09(-5.45%) |
Apr 10, 2017 | 1.410 | 1.660 | 1.350 | 1.650 | 127,329 | +0.25(+17.86%) |
Apr 07, 2017 | 1.450 | 1.450 | 1.397 | 1.400 | 2,470 | -0.01(-0.71%) |
Apr 06, 2017 | 1.450 | 1.450 | 1.390 | 1.410 | 5,905 | -0.04(-2.76%) |
Apr 05, 2017 | 1.500 | 1.500 | 1.443 | 1.450 | 1,901 | +0.00(+0.00%) |
Apr 04, 2017 | 1.365 | 1.500 | 1.365 | 1.450 | 7,718 | +0.03(+2.11%) |