Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2017 | 1.970 | 1.970 | 1.970 | 81 | -0.02(-1.01%) | |
Jun 28, 2017 | 1.990 | 1.990 | 1.990 | 1.990 | 277 | +0.01(+0.51%) |
Jun 27, 2017 | 2.041 | 2.041 | 1.980 | 1.980 | 2,837 | -0.06(-2.94%) |
Jun 26, 2017 | 2.040 | 2.040 | 2.040 | 2.040 | 885 | +0.02(+0.99%) |
Jun 23, 2017 | 2.050 | 2.050 | 1.970 | 2.020 | 1,220 | -0.01(-0.49%) |
Jun 22, 2017 | 2.020 | 2.030 | 1.994 | 2.030 | 4,382 | +0.05(+2.53%) |
Jun 21, 2017 | 2.050 | 2.050 | 1.937 | 1.980 | 8,526 | -0.07(-3.41%) |
Jun 20, 2017 | 1.940 | 2.060 | 1.940 | 2.050 | 7,349 | +0.06(+3.02%) |
Jun 19, 2017 | 2.000 | 2.030 | 1.900 | 1.990 | 2,359 | +0.03(+1.66%) |
Jun 16, 2017 | 1.950 | 1.980 | 1.900 | 1.958 | 4,772 | -0.02(-1.14%) |
Jun 15, 2017 | 1.980 | 1.980 | 1.900 | 1.980 | 11,217 | -0.02(-1.00%) |
Jun 14, 2017 | 2.040 | 2.040 | 2.000 | 2.000 | 4,244 | +0.00(+0.00%) |
Jun 13, 2017 | 2.020 | 2.090 | 1.980 | 2.000 | 27,380 | -0.02(-0.99%) |
Jun 12, 2017 | 1.950 | 2.020 | 1.870 | 2.020 | 20,928 | +0.10(+5.21%) |
Jun 09, 2017 | 2.060 | 2.110 | 1.910 | 1.920 | 43,114 | -0.12(-6.00%) |
Jun 08, 2017 | 2.064 | 2.064 | 2.040 | 2.042 | 1,677 | +0.00(+0.12%) |
Jun 06, 2017 | 2.040 | 2.040 | 2.040 | 112 | -0.06(-2.86%) | |
Jun 05, 2017 | 2.080 | 2.110 | 2.070 | 2.100 | 16,584 | +0.11(+5.52%) |
Jun 02, 2017 | 1.860 | 2.100 | 1.860 | 1.990 | 26,108 | +0.07(+3.71%) |
Jun 01, 2017 | 1.890 | 1.990 | 1.750 | 1.919 | 40,937 | +0.05(+2.62%) |
May 31, 2017 | 1.820 | 2.110 | 1.782 | 1.870 | 108,563 | -0.01(-0.53%) |
May 30, 2017 | 1.842 | 1.880 | 1.830 | 1.880 | 5,102 | +0.03(+1.62%) |
May 26, 2017 | 1.830 | 1.850 | 1.820 | 1.850 | 8,484 | +0.03(+1.65%) |
May 25, 2017 | 1.896 | 1.896 | 1.790 | 1.820 | 3,954 | -0.01(-0.55%) |
May 24, 2017 | 1.844 | 1.844 | 1.760 | 1.830 | 27,810 | -0.01(-0.54%) |
May 23, 2017 | 1.901 | 1.910 | 1.790 | 1.840 | 39,088 | -0.04(-2.13%) |
May 22, 2017 | 1.890 | 2.090 | 1.710 | 1.880 | 58,167 | +0.05(+2.74%) |
May 19, 2017 | 1.770 | 1.840 | 1.751 | 1.830 | 1,687 | +0.05(+2.81%) |
May 18, 2017 | 1.890 | 1.890 | 1.730 | 1.780 | 41,837 | -0.09(-4.59%) |
May 17, 2017 | 1.890 | 1.890 | 1.800 | 1.866 | 11,239 | -0.05(-2.83%) |
May 16, 2017 | 2.200 | 2.200 | 1.864 | 1.920 | 43,614 | +0.20(+11.63%) |
May 15, 2017 | 1.640 | 1.760 | 1.610 | 1.720 | 29,627 | +0.06(+3.61%) |
May 12, 2017 | 1.680 | 1.690 | 1.635 | 1.660 | 6,972 | -0.04(-2.35%) |
May 11, 2017 | 1.680 | 1.710 | 1.680 | 1.700 | 3,651 | -0.03(-1.73%) |
May 10, 2017 | 1.740 | 1.750 | 1.698 | 1.730 | 5,845 | -0.02(-1.14%) |
May 09, 2017 | 1.788 | 1.850 | 1.602 | 1.750 | 27,963 | -0.05(-2.78%) |
May 08, 2017 | 1.800 | 1.870 | 1.770 | 1.800 | 24,915 | -0.00(-0.01%) |
May 05, 2017 | 1.820 | 1.864 | 1.800 | 1.800 | 7,896 | +0.02(+1.13%) |
May 04, 2017 | 1.940 | 1.940 | 1.770 | 1.780 | 34,307 | -0.16(-8.25%) |
May 03, 2017 | 2.360 | 2.380 | 1.940 | 1.940 | 139,122 | -0.22(-10.19%) |
May 02, 2017 | 1.960 | 2.400 | 1.960 | 2.160 | 232,138 | +0.20(+10.20%) |
May 01, 2017 | 1.960 | 1.999 | 1.960 | 1.960 | 2,827 | +0.00(+0.00%) |
Apr 28, 2017 | 1.960 | 1.966 | 1.960 | 1.960 | 1,027 | -0.01(-0.51%) |
Apr 27, 2017 | 1.970 | 1.970 | 1.970 | 1.970 | 628 | -0.02(-1.01%) |
Apr 26, 2017 | 1.972 | 2.010 | 1.970 | 1.990 | 2,563 | +0.02(+1.02%) |
Apr 25, 2017 | 1.950 | 2.010 | 1.950 | 1.970 | 16,027 | +0.01(+0.51%) |
Apr 24, 2017 | 2.010 | 2.010 | 1.886 | 1.960 | 8,881 | -0.02(-1.01%) |
Apr 21, 2017 | 1.990 | 1.991 | 1.970 | 1.980 | 9,494 | +0.01(+0.51%) |
Apr 20, 2017 | 2.013 | 2.013 | 1.920 | 1.970 | 30,185 | -0.04(-2.00%) |
Apr 19, 2017 | 2.010 | 2.070 | 2.010 | 2.010 | 5,795 | -0.02(-0.99%) |
Apr 18, 2017 | 2.080 | 2.080 | 2.030 | 2.030 | 20,884 | -0.02(-0.98%) |
Apr 17, 2017 | 2.020 | 2.060 | 2.020 | 2.050 | 2,963 | +0.01(+0.49%) |
Apr 13, 2017 | 2.030 | 2.080 | 2.030 | 2.040 | 10,485 | -0.02(-0.97%) |
Apr 12, 2017 | 2.080 | 2.090 | 2.000 | 2.060 | 46,503 | -0.01(-0.48%) |
Apr 11, 2017 | 2.060 | 2.110 | 2.040 | 2.070 | 16,706 | +0.01(+0.49%) |
Apr 10, 2017 | 2.020 | 2.110 | 2.020 | 2.060 | 20,583 | +0.00(+0.00%) |
Apr 07, 2017 | 2.090 | 2.100 | 2.060 | 2.060 | 10,726 | -0.04(-1.90%) |
Apr 06, 2017 | 2.050 | 2.280 | 2.020 | 2.100 | 40,152 | +0.05(+2.44%) |
Apr 05, 2017 | 2.150 | 2.180 | 2.020 | 2.050 | 64,426 | -0.08(-3.76%) |
Apr 04, 2017 | 2.100 | 2.160 | 2.080 | 2.130 | 18,639 | -0.01(-0.47%) |