Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.324 | 1.343 | 1.304 | 1.343 | 259,552 | +0.02(+1.48%) |
Jun 29, 2017 | 1.265 | 1.324 | 1.245 | 1.324 | 389,924 | +0.05(+3.85%) |
Jun 28, 2017 | 1.304 | 1.304 | 1.255 | 1.275 | 159,799 | -0.03(-2.26%) |
Jun 27, 2017 | 1.294 | 1.314 | 1.275 | 1.304 | 99,915 | -0.02(-1.48%) |
Jun 26, 2017 | 1.294 | 1.334 | 1.275 | 1.324 | 184,677 | +0.05(+3.85%) |
Jun 23, 2017 | 1.294 | 1.334 | 1.275 | 1.275 | 367,666 | -0.03(-2.26%) |
Jun 22, 2017 | 1.314 | 1.343 | 1.255 | 1.304 | 390,022 | -0.02(-1.48%) |
Jun 21, 2017 | 1.275 | 1.363 | 1.245 | 1.324 | 539,646 | +0.04(+3.05%) |
Jun 20, 2017 | 1.255 | 1.293 | 1.255 | 1.285 | 206,763 | +0.02(+1.55%) |
Jun 19, 2017 | 1.294 | 1.304 | 1.245 | 1.265 | 157,059 | -0.02(-1.53%) |
Jun 16, 2017 | 1.324 | 1.324 | 1.255 | 1.285 | 602,570 | +0.01(+0.77%) |
Jun 15, 2017 | 1.255 | 1.294 | 1.187 | 1.275 | 608,997 | +0.02(+1.63%) |
Jun 14, 2017 | 1.255 | 1.275 | 1.226 | 1.254 | 143,484 | +0.03(+2.34%) |
Jun 13, 2017 | 1.275 | 1.275 | 1.226 | 1.226 | 198,716 | -0.05(-3.85%) |
Jun 12, 2017 | 1.373 | 1.373 | 1.255 | 1.275 | 185,172 | -0.09(-6.47%) |
Jun 09, 2017 | 1.373 | 1.402 | 1.363 | 1.363 | 1,563,112 | -0.28(-17.26%) |
Jun 08, 2017 | 1.765 | 1.824 | 1.618 | 1.647 | 261,918 | -0.12(-6.67%) |
Jun 07, 2017 | 1.844 | 1.893 | 1.765 | 1.765 | 115,909 | -0.09(-4.76%) |
Jun 06, 2017 | 1.834 | 1.863 | 1.795 | 1.853 | 82,255 | -0.07(-3.57%) |
Jun 05, 2017 | 1.853 | 1.932 | 1.844 | 1.922 | 62,292 | +0.04(+2.08%) |
Jun 02, 2017 | 1.873 | 1.922 | 1.834 | 1.883 | 41,140 | +0.04(+2.13%) |
Jun 01, 2017 | 1.863 | 1.912 | 1.814 | 1.844 | 56,197 | -0.01(-0.53%) |
May 31, 2017 | 1.922 | 1.951 | 1.814 | 1.853 | 56,326 | -0.04(-2.07%) |
May 30, 2017 | 1.951 | 1.951 | 1.824 | 1.893 | 113,011 | -0.06(-3.02%) |
May 26, 2017 | 1.863 | 1.981 | 1.824 | 1.951 | 124,106 | +0.04(+2.05%) |
May 25, 2017 | 1.785 | 1.922 | 1.746 | 1.912 | 127,721 | +0.13(+7.14%) |
May 24, 2017 | 1.795 | 1.893 | 1.736 | 1.785 | 150,873 | +0.02(+1.11%) |
May 23, 2017 | 1.834 | 1.887 | 1.726 | 1.765 | 331,330 | -0.08(-4.26%) |
May 22, 2017 | 2.079 | 2.383 | 1.834 | 1.844 | 2,427,945 | +0.06(+3.30%) |
May 19, 2017 | 1.736 | 1.862 | 1.736 | 1.785 | 9,360 | +0.02(+1.11%) |
May 18, 2017 | 1.824 | 1.853 | 1.726 | 1.765 | 98,585 | -0.08(-4.25%) |
May 17, 2017 | 1.818 | 1.912 | 1.814 | 1.844 | 32,618 | -0.04(-2.08%) |
May 16, 2017 | 1.834 | 1.951 | 1.805 | 1.883 | 56,964 | +0.07(+3.81%) |
May 15, 2017 | 1.814 | 1.853 | 1.755 | 1.814 | 57,634 | +0.04(+2.19%) |
May 12, 2017 | 1.795 | 1.863 | 1.716 | 1.775 | 80,215 | -0.01(-0.55%) |
May 11, 2017 | 1.765 | 1.804 | 1.716 | 1.785 | 63,931 | +0.02(+1.11%) |
May 10, 2017 | 1.755 | 1.863 | 1.716 | 1.765 | 53,996 | +0.00(+0.00%) |
May 09, 2017 | 1.853 | 1.912 | 1.726 | 1.765 | 130,219 | -0.09(-4.76%) |
May 08, 2017 | 1.912 | 1.961 | 1.765 | 1.853 | 172,168 | -0.16(-7.94%) |
May 05, 2017 | 1.834 | 2.108 | 1.823 | 2.013 | 390,476 | +0.18(+9.79%) |
May 04, 2017 | 1.929 | 1.929 | 1.814 | 1.834 | 49,730 | -0.06(-3.29%) |
May 03, 2017 | 1.863 | 1.909 | 1.853 | 1.896 | 12,020 | +0.01(+0.71%) |
May 02, 2017 | 1.942 | 1.961 | 1.814 | 1.883 | 50,372 | -0.05(-2.54%) |
May 01, 2017 | 1.873 | 1.961 | 1.824 | 1.932 | 29,010 | +0.01(+0.51%) |
Apr 28, 2017 | 1.912 | 1.942 | 1.844 | 1.922 | 54,665 | -0.03(-1.51%) |
Apr 27, 2017 | 1.951 | 1.966 | 1.863 | 1.951 | 37,895 | -0.03(-1.49%) |
Apr 26, 2017 | 2.030 | 2.059 | 1.893 | 1.981 | 92,738 | -0.05(-2.42%) |
Apr 25, 2017 | 1.942 | 2.059 | 1.893 | 2.030 | 84,193 | +0.08(+4.02%) |
Apr 24, 2017 | 1.961 | 1.981 | 1.863 | 1.951 | 149,430 | -0.10(-4.78%) |
Apr 21, 2017 | 2.059 | 2.079 | 2.050 | 2.050 | 51,865 | -0.03(-1.42%) |
Apr 20, 2017 | 2.138 | 2.206 | 2.059 | 2.079 | 43,645 | +0.07(+3.41%) |
Apr 19, 2017 | 2.010 | 2.133 | 2.010 | 2.010 | 95,496 | -0.07(-3.30%) |
Apr 18, 2017 | 2.138 | 2.174 | 1.961 | 2.079 | 129,763 | -0.10(-4.50%) |
Apr 17, 2017 | 2.118 | 2.246 | 2.118 | 2.177 | 88,327 | -0.03(-1.33%) |
Apr 13, 2017 | 2.187 | 2.268 | 2.177 | 2.206 | 24,415 | +0.03(+1.35%) |
Apr 12, 2017 | 2.265 | 2.275 | 2.177 | 2.177 | 33,819 | -0.09(-3.90%) |
Apr 11, 2017 | 2.226 | 2.343 | 2.148 | 2.265 | 160,873 | +0.03(+1.32%) |
Apr 10, 2017 | 2.216 | 2.255 | 2.167 | 2.236 | 39,174 | -0.00(-0.02%) |
Apr 07, 2017 | 2.295 | 2.295 | 2.216 | 2.236 | 67,007 | -0.04(-1.71%) |
Apr 06, 2017 | 2.324 | 2.324 | 2.216 | 2.275 | 70,918 | -0.05(-2.11%) |
Apr 05, 2017 | 2.354 | 2.442 | 2.275 | 2.324 | 105,637 | -0.06(-2.47%) |
Apr 04, 2017 | 2.412 | 2.452 | 2.344 | 2.383 | 38,392 | -0.03(-1.22%) |