Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.559 | 1.607 | 1.520 | 1.530 | 23,961 | -0.06(-3.78%) |
Jul 28, 2017 | 1.630 | 1.678 | 1.500 | 1.590 | 107,232 | -0.01(-0.63%) |
Jul 27, 2017 | 1.530 | 1.680 | 1.500 | 1.600 | 145,304 | +0.09(+5.96%) |
Jul 26, 2017 | 1.520 | 1.540 | 1.510 | 1.510 | 3,003 | -0.01(-0.66%) |
Jul 25, 2017 | 1.506 | 1.530 | 1.500 | 1.520 | 18,449 | +0.02(+1.33%) |
Jul 24, 2017 | 1.520 | 1.530 | 1.500 | 1.500 | 41,573 | -0.02(-1.32%) |
Jul 21, 2017 | 1.510 | 1.530 | 1.480 | 1.520 | 23,264 | -0.01(-0.65%) |
Jul 20, 2017 | 1.520 | 1.550 | 1.520 | 1.530 | 25,081 | -0.01(-0.65%) |
Jul 19, 2017 | 1.533 | 1.542 | 1.520 | 1.540 | 35,126 | -0.00(-0.06%) |
Jul 18, 2017 | 1.560 | 1.560 | 1.530 | 1.541 | 14,511 | -0.01(-0.58%) |
Jul 17, 2017 | 1.550 | 1.562 | 1.550 | 1.550 | 3,502 | +0.00(+0.00%) |
Jul 14, 2017 | 1.570 | 1.580 | 1.530 | 1.550 | 38,724 | -0.02(-1.27%) |
Jul 13, 2017 | 1.570 | 1.580 | 1.560 | 1.570 | 15,097 | +0.00(+0.00%) |
Jul 12, 2017 | 1.582 | 1.586 | 1.570 | 1.570 | 3,251 | -0.01(-0.63%) |
Jul 11, 2017 | 1.573 | 1.590 | 1.570 | 1.580 | 3,113 | +0.00(+0.00%) |
Jul 10, 2017 | 1.590 | 1.590 | 1.562 | 1.580 | 22,970 | -0.01(-0.63%) |
Jul 07, 2017 | 1.580 | 1.620 | 1.580 | 1.590 | 9,381 | +0.01(+0.63%) |
Jul 06, 2017 | 1.630 | 1.630 | 1.580 | 1.580 | 28,734 | -0.04(-2.47%) |
Jul 05, 2017 | 1.620 | 1.690 | 1.620 | 1.620 | 6,683 | +0.00(+0.00%) |
Jul 03, 2017 | 1.631 | 1.631 | 1.600 | 1.620 | 18,190 | +0.01(+0.62%) |
Jun 30, 2017 | 1.610 | 1.619 | 1.590 | 1.610 | 11,138 | +0.00(+0.00%) |
Jun 29, 2017 | 1.620 | 1.630 | 1.610 | 1.610 | 9,302 | -0.01(-0.62%) |
Jun 28, 2017 | 1.660 | 1.690 | 1.620 | 1.620 | 1,873 | +0.01(+0.73%) |
Jun 27, 2017 | 1.660 | 1.667 | 1.608 | 1.608 | 8,285 | +0.01(+0.51%) |
Jun 26, 2017 | 1.610 | 1.610 | 1.596 | 1.600 | 10,717 | -0.01(-0.62%) |
Jun 23, 2017 | 1.590 | 1.610 | 1.580 | 1.610 | 12,696 | +0.03(+1.90%) |
Jun 22, 2017 | 1.600 | 1.605 | 1.580 | 1.580 | 10,118 | -0.03(-1.86%) |
Jun 21, 2017 | 1.610 | 1.610 | 1.590 | 1.610 | 33,143 | +0.01(+0.63%) |
Jun 20, 2017 | 1.620 | 1.650 | 1.600 | 1.600 | 28,555 | -0.05(-3.03%) |
Jun 19, 2017 | 1.630 | 1.650 | 1.630 | 1.650 | 9,387 | +0.02(+1.23%) |
Jun 16, 2017 | 1.650 | 1.660 | 1.630 | 1.630 | 10,736 | -0.04(-2.40%) |
Jun 15, 2017 | 1.640 | 1.670 | 1.640 | 1.670 | 1,851 | +0.02(+1.21%) |
Jun 14, 2017 | 1.649 | 1.690 | 1.630 | 1.650 | 28,954 | +0.01(+0.61%) |
Jun 13, 2017 | 1.650 | 1.660 | 1.640 | 1.640 | 1,401 | -0.02(-1.10%) |
Jun 12, 2017 | 1.640 | 1.680 | 1.640 | 1.658 | 7,364 | +0.02(+1.12%) |
Jun 09, 2017 | 1.645 | 1.700 | 1.640 | 1.640 | 28,060 | -0.01(-0.55%) |
Jun 08, 2017 | 1.659 | 1.659 | 1.640 | 1.649 | 15,188 | -0.00(-0.05%) |
Jun 07, 2017 | 1.650 | 1.700 | 1.640 | 1.650 | 7,820 | -0.02(-1.20%) |
Jun 06, 2017 | 1.670 | 1.670 | 1.650 | 1.670 | 47,687 | +0.00(+0.00%) |
Jun 05, 2017 | 1.660 | 1.670 | 1.654 | 1.670 | 4,716 | +0.01(+0.60%) |
Jun 02, 2017 | 1.650 | 1.690 | 1.650 | 1.660 | 17,441 | -0.01(-0.59%) |
Jun 01, 2017 | 1.700 | 1.728 | 1.650 | 1.670 | 84,673 | -0.03(-1.76%) |
May 31, 2017 | 1.700 | 1.707 | 1.670 | 1.700 | 7,546 | +0.00(+0.00%) |
May 30, 2017 | 1.700 | 1.710 | 1.695 | 1.700 | 4,620 | +0.02(+1.19%) |
May 26, 2017 | 1.650 | 1.680 | 1.640 | 1.680 | 9,263 | +0.03(+1.81%) |
May 25, 2017 | 1.680 | 1.680 | 1.650 | 1.650 | 16,932 | -0.03(-1.78%) |
May 24, 2017 | 1.680 | 1.690 | 1.680 | 1.680 | 3,149 | +0.00(+0.28%) |
May 23, 2017 | 1.670 | 1.683 | 1.670 | 1.675 | 12,403 | -0.02(-1.45%) |
May 22, 2017 | 1.700 | 1.717 | 1.700 | 1.700 | 19,581 | -0.02(-1.16%) |
May 19, 2017 | 1.693 | 1.730 | 1.690 | 1.720 | 7,550 | +0.04(+2.38%) |
May 18, 2017 | 1.700 | 1.705 | 1.680 | 1.680 | 4,984 | -0.02(-1.18%) |
May 17, 2017 | 1.730 | 1.730 | 1.700 | 1.700 | 17,619 | -0.04(-2.30%) |
May 16, 2017 | 1.732 | 1.750 | 1.730 | 1.740 | 12,043 | -0.01(-0.57%) |
May 15, 2017 | 1.760 | 1.770 | 1.720 | 1.750 | 35,005 | -0.02(-1.13%) |
May 12, 2017 | 1.770 | 1.786 | 1.770 | 1.770 | 23,002 | +0.00(+0.00%) |
May 11, 2017 | 1.765 | 1.770 | 1.765 | 1.770 | 1,545 | +0.00(+0.05%) |
May 10, 2017 | 1.770 | 1.770 | 1.764 | 1.769 | 14,412 | -0.01(-0.61%) |
May 09, 2017 | 1.800 | 1.800 | 1.770 | 1.780 | 3,033 | -0.01(-0.56%) |
May 08, 2017 | 1.800 | 1.810 | 1.790 | 1.790 | 14,079 | -0.01(-0.55%) |
May 05, 2017 | 1.800 | 1.810 | 1.800 | 1.800 | 5,930 | +0.01(+0.78%) |
May 04, 2017 | 1.789 | 1.810 | 1.770 | 1.786 | 4,072 | -0.00(-0.23%) |
May 03, 2017 | 1.790 | 1.790 | 1.780 | 1.790 | 1,725 | +0.00(+0.00%) |
May 02, 2017 | 1.780 | 1.800 | 1.780 | 1.790 | 6,854 | +0.02(+1.14%) |