Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.962 | 1.980 | 1.920 | 1.950 | 47,061 | -0.01(-0.51%) |
Jul 28, 2017 | 1.990 | 1.990 | 1.950 | 1.960 | 19,415 | -0.03(-1.51%) |
Jul 27, 2017 | 2.030 | 2.030 | 1.950 | 1.990 | 27,387 | +0.00(+0.00%) |
Jul 26, 2017 | 1.985 | 1.990 | 1.930 | 1.990 | 40,058 | +0.05(+2.58%) |
Jul 25, 2017 | 1.901 | 1.970 | 1.900 | 1.940 | 40,659 | +0.01(+0.52%) |
Jul 24, 2017 | 1.950 | 1.956 | 1.900 | 1.930 | 35,951 | -0.01(-0.52%) |
Jul 21, 2017 | 1.900 | 1.940 | 1.840 | 1.940 | 49,617 | +0.06(+3.28%) |
Jul 20, 2017 | 1.880 | 1.830 | 1.878 | 42,430 | +0.02(+0.98%) | |
Jul 19, 2017 | 1.791 | 1.870 | 1.790 | 1.860 | 25,061 | +0.05(+2.76%) |
Jul 18, 2017 | 1.790 | 1.820 | 1.790 | 1.810 | 43,299 | +0.01(+0.56%) |
Jul 17, 2017 | 1.830 | 1.835 | 1.800 | 1.800 | 27,210 | -0.03(-1.64%) |
Jul 14, 2017 | 1.860 | 1.870 | 1.817 | 1.830 | 11,071 | -0.02(-1.08%) |
Jul 13, 2017 | 1.820 | 1.870 | 1.810 | 1.850 | 51,014 | +0.04(+2.21%) |
Jul 12, 2017 | 1.810 | 1.830 | 1.797 | 1.810 | 38,383 | +0.03(+1.69%) |
Jul 11, 2017 | 1.770 | 1.800 | 1.770 | 1.780 | 12,014 | -0.01(-0.56%) |
Jul 10, 2017 | 1.750 | 1.800 | 1.750 | 1.790 | 24,460 | +0.03(+1.70%) |
Jul 07, 2017 | 1.740 | 1.787 | 1.700 | 1.760 | 65,068 | +0.00(+0.03%) |
Jul 06, 2017 | 1.800 | 1.910 | 1.750 | 1.759 | 62,957 | -0.07(-3.86%) |
Jul 05, 2017 | 1.830 | 1.850 | 1.750 | 1.830 | 76,616 | -0.06(-3.17%) |
Jul 03, 2017 | 1.830 | 1.890 | 1.820 | 1.890 | 10,771 | +0.03(+1.77%) |
Jun 30, 2017 | 1.900 | 1.922 | 1.810 | 1.857 | 30,937 | -0.02(-1.21%) |
Jun 29, 2017 | 1.870 | 1.915 | 1.870 | 1.880 | 21,379 | +0.03(+1.62%) |
Jun 28, 2017 | 1.910 | 1.927 | 1.850 | 1.850 | 39,808 | -0.13(-6.57%) |
Jun 27, 2017 | 1.920 | 1.980 | 1.840 | 1.980 | 53,149 | +0.13(+7.03%) |
Jun 26, 2017 | 1.890 | 1.890 | 1.800 | 1.850 | 41,970 | -0.06(-3.14%) |
Jun 23, 2017 | 1.930 | 1.950 | 1.810 | 1.910 | 109,102 | +0.01(+0.53%) |
Jun 22, 2017 | 1.900 | 1.900 | 1.853 | 1.900 | 23,667 | +0.03(+1.60%) |
Jun 21, 2017 | 1.790 | 1.940 | 1.790 | 1.870 | 106,179 | +0.05(+2.75%) |
Jun 20, 2017 | 1.760 | 1.850 | 1.700 | 1.820 | 65,041 | +0.02(+1.11%) |
Jun 19, 2017 | 1.910 | 1.920 | 1.800 | 1.800 | 96,987 | -0.11(-5.76%) |
Jun 16, 2017 | 1.950 | 1.950 | 1.850 | 1.910 | 35,647 | -0.04(-2.05%) |
Jun 15, 2017 | 1.950 | 1.990 | 1.900 | 1.950 | 28,811 | -0.06(-2.99%) |
Jun 14, 2017 | 1.940 | 2.040 | 1.940 | 2.010 | 60,456 | +0.08(+4.15%) |
Jun 13, 2017 | 1.960 | 1.960 | 1.860 | 1.930 | 61,728 | +0.02(+1.05%) |
Jun 12, 2017 | 2.105 | 2.105 | 1.850 | 1.910 | 282,734 | -0.21(-9.91%) |
Jun 09, 2017 | 2.240 | 2.297 | 2.070 | 2.120 | 182,983 | -0.18(-7.83%) |
Jun 08, 2017 | 2.340 | 2.340 | 2.200 | 2.300 | 99,667 | -0.04(-1.52%) |
Jun 07, 2017 | 2.450 | 2.470 | 2.280 | 2.336 | 154,803 | -0.13(-5.45%) |
Jun 06, 2017 | 2.450 | 2.500 | 2.270 | 2.470 | 209,152 | -0.01(-0.40%) |
Jun 05, 2017 | 2.210 | 2.584 | 2.210 | 2.480 | 968,298 | +0.35(+16.43%) |
Jun 02, 2017 | 2.050 | 2.140 | 2.050 | 2.130 | 98,574 | +0.09(+4.41%) |
Jun 01, 2017 | 2.110 | 2.110 | 2.010 | 2.040 | 26,761 | +0.01(+0.49%) |
May 31, 2017 | 2.170 | 2.170 | 2.000 | 2.030 | 130,243 | +0.00(+0.00%) |
May 30, 2017 | 2.220 | 2.279 | 1.970 | 2.030 | 334,516 | -0.25(-10.96%) |
May 26, 2017 | 2.180 | 2.330 | 2.180 | 2.280 | 157,428 | +0.08(+3.64%) |
May 25, 2017 | 2.200 | 2.280 | 2.150 | 2.200 | 253,456 | +0.03(+1.38%) |
May 24, 2017 | 2.060 | 2.190 | 2.000 | 2.170 | 276,510 | +0.21(+10.71%) |
May 23, 2017 | 2.010 | 2.020 | 1.860 | 1.960 | 156,863 | -0.08(-3.92%) |
May 22, 2017 | 1.820 | 2.090 | 1.820 | 2.040 | 428,619 | +0.25(+13.97%) |
May 19, 2017 | 1.770 | 1.890 | 1.770 | 1.790 | 137,965 | +0.07(+4.07%) |
May 18, 2017 | 1.680 | 1.720 | 1.680 | 1.720 | 9,317 | +0.00(+0.15%) |
May 17, 2017 | 1.760 | 1.760 | 1.580 | 1.717 | 67,105 | -0.03(-1.86%) |
May 16, 2017 | 1.770 | 1.770 | 1.750 | 1.750 | 35,646 | +0.02(+1.16%) |
May 15, 2017 | 1.670 | 1.770 | 1.670 | 1.730 | 66,349 | +0.06(+3.59%) |
May 12, 2017 | 1.610 | 1.670 | 1.560 | 1.670 | 75,335 | +0.08(+5.03%) |
May 11, 2017 | 1.590 | 1.620 | 1.550 | 1.590 | 26,434 | +0.02(+1.49%) |
May 10, 2017 | 1.540 | 1.640 | 1.540 | 1.567 | 40,741 | +0.01(+0.43%) |
May 09, 2017 | 1.600 | 1.630 | 1.550 | 1.560 | 23,303 | -0.02(-1.27%) |
May 08, 2017 | 1.640 | 1.643 | 1.547 | 1.580 | 14,909 | -0.06(-3.66%) |
May 05, 2017 | 1.580 | 1.640 | 1.520 | 1.640 | 37,375 | +0.04(+2.50%) |
May 04, 2017 | 1.490 | 1.737 | 1.470 | 1.600 | 217,165 | +0.08(+5.26%) |
May 03, 2017 | 1.520 | 1.520 | 1.490 | 1.520 | 25,908 | +0.00(+0.00%) |
May 02, 2017 | 1.520 | 1.530 | 1.500 | 1.520 | 16,531 | +0.01(+0.66%) |