Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.930 | 2.090 | 1.920 | 2.090 | 415,265 | +0.15(+7.73%) |
Jul 28, 2017 | 1.880 | 1.950 | 1.860 | 1.940 | 188,163 | +0.04(+2.11%) |
Jul 27, 2017 | 1.900 | 1.920 | 1.870 | 1.900 | 70,646 | +0.02(+1.06%) |
Jul 26, 2017 | 1.790 | 1.900 | 1.770 | 1.880 | 371,840 | +0.08(+4.44%) |
Jul 25, 2017 | 1.650 | 1.800 | 1.650 | 1.800 | 137,006 | +0.11(+6.51%) |
Jul 24, 2017 | 1.670 | 1.710 | 1.670 | 1.690 | 60,050 | +0.02(+1.20%) |
Jul 21, 2017 | 1.720 | 1.720 | 1.630 | 1.670 | 81,995 | -0.05(-2.91%) |
Jul 20, 2017 | 1.750 | 1.750 | 1.650 | 1.720 | 80,100 | -0.03(-1.71%) |
Jul 19, 2017 | 1.710 | 1.760 | 1.710 | 1.750 | 37,800 | +0.04(+2.34%) |
Jul 18, 2017 | 1.780 | 1.790 | 1.700 | 1.710 | 64,747 | -0.05(-2.84%) |
Jul 17, 2017 | 1.800 | 1.830 | 1.760 | 1.760 | 224,070 | -0.12(-6.38%) |
Jul 14, 2017 | 1.840 | 1.880 | 1.830 | 1.880 | 74,780 | +0.01(+0.53%) |
Jul 13, 2017 | 1.810 | 1.870 | 1.800 | 1.870 | 159,547 | -0.01(-0.53%) |
Jul 12, 2017 | 1.770 | 1.880 | 1.760 | 1.880 | 146,695 | +0.09(+5.03%) |
Jul 11, 2017 | 1.800 | 1.820 | 1.780 | 1.790 | 42,247 | -0.03(-1.65%) |
Jul 10, 2017 | 1.810 | 1.870 | 1.800 | 1.820 | 93,131 | -0.03(-1.62%) |
Jul 07, 2017 | 1.790 | 1.850 | 1.770 | 1.850 | 285,320 | +0.10(+5.71%) |
Jul 06, 2017 | 1.780 | 1.780 | 1.700 | 1.750 | 49,300 | -0.05(-2.78%) |
Jul 05, 2017 | 1.640 | 1.800 | 1.610 | 1.800 | 121,944 | +0.16(+9.76%) |
Jul 04, 2017 | 1.590 | 1.640 | 1.590 | 1.640 | 42,181 | +0.05(+3.14%) |
Jul 03, 2017 | 1.590 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 1.600 | 1.600 | 1.500 | 1.590 | 70,136 | -0.01(-0.63%) |
Jun 29, 2017 | 1.650 | 1.670 | 1.590 | 1.600 | 80,830 | -0.07(-4.19%) |
Jun 28, 2017 | 1.630 | 1.680 | 1.630 | 1.670 | 41,200 | +0.04(+2.45%) |
Jun 27, 2017 | 1.550 | 1.650 | 1.550 | 1.630 | 53,710 | +0.08(+5.16%) |
Jun 26, 2017 | 1.600 | 1.600 | 1.540 | 1.550 | 93,674 | -0.09(-5.49%) |
Jun 23, 2017 | 1.640 | 1.640 | 1.560 | 1.640 | 48,074 | +0.04(+2.50%) |
Jun 22, 2017 | 1.600 | 1.650 | 1.590 | 1.600 | 110,475 | -0.01(-0.62%) |
Jun 21, 2017 | 1.610 | 1.650 | 1.590 | 1.610 | 135,150 | -0.02(-1.23%) |
Jun 20, 2017 | 1.650 | 1.650 | 1.570 | 1.630 | 27,200 | -0.01(-0.61%) |
Jun 19, 2017 | 1.640 | 1.650 | 1.570 | 1.640 | 101,971 | -0.01(-0.61%) |
Jun 16, 2017 | 1.650 | 1.720 | 1.610 | 1.650 | 191,348 | +0.03(+1.85%) |
Jun 15, 2017 | 1.650 | 1.680 | 1.620 | 1.620 | 80,737 | -0.11(-6.36%) |
Jun 14, 2017 | 1.660 | 1.730 | 1.640 | 1.730 | 153,504 | +0.00(+0.00%) |
Jun 13, 2017 | 1.620 | 1.740 | 1.620 | 1.730 | 45,000 | +0.05(+2.98%) |
Jun 12, 2017 | 1.750 | 1.770 | 1.680 | 1.680 | 89,354 | -0.07(-4.00%) |
Jun 09, 2017 | 1.730 | 1.750 | 1.670 | 1.750 | 98,250 | +0.05(+2.94%) |
Jun 08, 2017 | 1.700 | 1.730 | 1.660 | 1.700 | 151,766 | +0.03(+1.80%) |
Jun 07, 2017 | 1.720 | 1.720 | 1.650 | 1.670 | 91,279 | -0.08(-4.57%) |
Jun 06, 2017 | 1.850 | 1.850 | 1.720 | 1.750 | 97,495 | -0.11(-5.91%) |
Jun 05, 2017 | 1.820 | 1.900 | 1.820 | 1.860 | 107,490 | +0.02(+1.09%) |
Jun 02, 2017 | 1.780 | 1.940 | 1.740 | 1.840 | 362,987 | -0.05(-2.65%) |
Jun 01, 2017 | 2.000 | 2.020 | 1.870 | 1.890 | 253,339 | -0.15(-7.35%) |
May 31, 2017 | 1.900 | 2.100 | 1.900 | 2.040 | 239,007 | +0.12(+6.25%) |
May 30, 2017 | 1.870 | 1.940 | 1.870 | 1.920 | 28,420 | -0.05(-2.54%) |
May 29, 2017 | 1.910 | 1.970 | 1.910 | 1.970 | 61,400 | +0.00(+0.00%) |
May 26, 2017 | 1.890 | 1.970 | 1.890 | 1.970 | 223,564 | +0.08(+4.23%) |
May 25, 2017 | 1.850 | 1.910 | 1.820 | 1.890 | 59,670 | -0.02(-1.05%) |
May 24, 2017 | 1.890 | 1.930 | 1.800 | 1.910 | 161,232 | +0.00(+0.00%) |
May 23, 2017 | 1.930 | 1.940 | 1.890 | 1.910 | 142,268 | -0.06(-3.05%) |
May 19, 2017 | 1.850 | 1.970 | 1.770 | 1.970 | 209,447 | +0.09(+4.79%) |
May 18, 2017 | 1.760 | 1.890 | 1.670 | 1.880 | 205,014 | +0.08(+4.44%) |
May 17, 2017 | 1.850 | 1.940 | 1.780 | 1.800 | 144,155 | -0.11(-5.76%) |
May 16, 2017 | 1.750 | 1.920 | 1.750 | 1.910 | 260,055 | +0.18(+10.40%) |
May 15, 2017 | 1.740 | 1.750 | 1.710 | 1.730 | 78,782 | -0.06(-3.35%) |
May 12, 2017 | 1.770 | 1.820 | 1.770 | 1.790 | 270,742 | +0.02(+1.13%) |
May 11, 2017 | 1.730 | 1.800 | 1.720 | 1.770 | 296,053 | +0.05(+2.91%) |
May 10, 2017 | 1.660 | 1.720 | 1.650 | 1.720 | 111,851 | +0.01(+0.58%) |
May 09, 2017 | 1.620 | 1.710 | 1.620 | 1.710 | 168,721 | +0.08(+4.91%) |
May 08, 2017 | 1.530 | 1.630 | 1.530 | 1.630 | 148,325 | +0.05(+3.16%) |
May 05, 2017 | 1.570 | 1.590 | 1.550 | 1.580 | 135,360 | -0.05(-3.07%) |
May 04, 2017 | 1.610 | 1.650 | 1.580 | 1.630 | 225,510 | +0.00(+0.00%) |
May 03, 2017 | 1.650 | 1.660 | 1.620 | 1.630 | 99,146 | -0.06(-3.55%) |
May 02, 2017 | 1.750 | 1.770 | 1.610 | 1.690 | 266,666 | -0.10(-5.59%) |