Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.590 | 1.590 | 1.520 | 1.550 | 321,362 | -0.03(-1.90%) |
Jul 28, 2017 | 1.610 | 1.620 | 1.540 | 1.580 | 283,031 | -0.01(-0.63%) |
Jul 27, 2017 | 1.620 | 1.620 | 1.570 | 1.590 | 195,298 | -0.02(-1.24%) |
Jul 26, 2017 | 1.590 | 1.610 | 1.590 | 1.610 | 56,312 | -0.01(-0.62%) |
Jul 25, 2017 | 1.620 | 1.650 | 1.600 | 1.620 | 101,922 | -0.01(-0.61%) |
Jul 24, 2017 | 1.640 | 1.650 | 1.580 | 1.630 | 246,843 | +0.00(+0.00%) |
Jul 21, 2017 | 1.600 | 1.640 | 1.570 | 1.630 | 266,900 | +0.04(+2.52%) |
Jul 20, 2017 | 1.510 | 1.600 | 1.510 | 1.590 | 1,602,035 | +0.08(+5.30%) |
Jul 19, 2017 | 1.500 | 1.545 | 1.500 | 1.510 | 110,100 | +0.01(+0.67%) |
Jul 18, 2017 | 1.480 | 1.540 | 1.480 | 1.500 | 279,442 | +0.00(+0.00%) |
Jul 17, 2017 | 1.540 | 1.550 | 1.490 | 1.500 | 118,658 | -0.03(-1.96%) |
Jul 14, 2017 | 1.500 | 1.560 | 1.480 | 1.530 | 182,641 | +0.04(+2.68%) |
Jul 13, 2017 | 1.570 | 1.570 | 1.490 | 1.490 | 69,708 | -0.05(-3.25%) |
Jul 12, 2017 | 1.550 | 1.560 | 1.520 | 1.540 | 62,130 | +0.00(+0.00%) |
Jul 11, 2017 | 1.550 | 1.550 | 1.510 | 1.540 | 100,315 | +0.01(+0.65%) |
Jul 10, 2017 | 1.500 | 1.530 | 1.450 | 1.530 | 542,424 | -0.01(-0.65%) |
Jul 07, 2017 | 1.590 | 1.600 | 1.510 | 1.540 | 75,900 | -0.05(-3.14%) |
Jul 06, 2017 | 1.580 | 1.640 | 1.580 | 1.590 | 119,498 | -0.02(-1.24%) |
Jul 05, 2017 | 1.580 | 1.630 | 1.580 | 1.610 | 145,605 | +0.01(+0.63%) |
Jul 04, 2017 | 1.650 | 1.650 | 1.590 | 1.600 | 59,581 | -0.09(-5.33%) |
Jul 03, 2017 | 1.690 | 1.690 | 1.690 | 1.690 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 1.640 | 1.700 | 1.640 | 1.690 | 136,491 | +0.04(+2.42%) |
Jun 29, 2017 | 1.640 | 1.670 | 1.600 | 1.650 | 90,443 | -0.01(-0.60%) |
Jun 28, 2017 | 1.620 | 1.710 | 1.620 | 1.660 | 315,609 | -0.04(-2.35%) |
Jun 27, 2017 | 1.620 | 1.700 | 1.610 | 1.700 | 249,728 | +0.07(+4.29%) |
Jun 26, 2017 | 1.580 | 1.670 | 1.570 | 1.630 | 107,952 | +0.00(+0.00%) |
Jun 23, 2017 | 1.590 | 1.640 | 1.570 | 1.630 | 188,210 | +0.06(+3.82%) |
Jun 22, 2017 | 1.630 | 1.640 | 1.570 | 1.570 | 676,678 | -0.07(-4.27%) |
Jun 21, 2017 | 1.680 | 1.700 | 1.620 | 1.640 | 285,856 | -0.02(-1.20%) |
Jun 20, 2017 | 1.730 | 1.730 | 1.660 | 1.660 | 1,329,244 | -0.09(-5.14%) |
Jun 19, 2017 | 1.740 | 1.780 | 1.730 | 1.750 | 705,683 | +0.02(+1.16%) |
Jun 16, 2017 | 1.700 | 1.750 | 1.680 | 1.730 | 186,260 | +0.04(+2.37%) |
Jun 15, 2017 | 1.690 | 1.710 | 1.660 | 1.690 | 294,362 | -0.02(-1.17%) |
Jun 14, 2017 | 1.720 | 1.730 | 1.685 | 1.710 | 492,398 | +0.02(+1.18%) |
Jun 13, 2017 | 1.620 | 1.700 | 1.610 | 1.690 | 535,987 | +0.07(+4.32%) |
Jun 12, 2017 | 1.630 | 1.630 | 1.610 | 1.620 | 76,150 | -0.01(-0.61%) |
Jun 09, 2017 | 1.590 | 1.640 | 1.560 | 1.630 | 571,908 | +0.02(+1.24%) |
Jun 08, 2017 | 1.590 | 1.630 | 1.570 | 1.610 | 248,224 | +0.01(+0.63%) |
Jun 07, 2017 | 1.600 | 1.600 | 1.575 | 1.600 | 171,078 | +0.00(+0.00%) |
Jun 06, 2017 | 1.560 | 1.620 | 1.560 | 1.600 | 952,288 | +0.03(+1.91%) |
Jun 05, 2017 | 1.590 | 1.590 | 1.520 | 1.570 | 570,377 | -0.02(-1.26%) |
Jun 02, 2017 | 1.580 | 1.590 | 1.540 | 1.590 | 327,285 | +0.01(+0.63%) |
Jun 01, 2017 | 1.500 | 1.670 | 1.500 | 1.580 | 1,455,431 | +0.08(+5.33%) |
May 31, 2017 | 1.450 | 1.530 | 1.430 | 1.500 | 1,064,854 | +0.06(+4.17%) |
May 30, 2017 | 1.420 | 1.440 | 1.410 | 1.440 | 120,050 | +0.02(+1.41%) |
May 29, 2017 | 1.410 | 1.420 | 1.410 | 1.420 | 54,000 | +0.01(+0.71%) |
May 26, 2017 | 1.370 | 1.410 | 1.370 | 1.410 | 192,361 | +0.01(+0.71%) |
May 25, 2017 | 1.390 | 1.430 | 1.370 | 1.400 | 79,100 | +0.00(+0.00%) |
May 24, 2017 | 1.410 | 1.420 | 1.390 | 1.400 | 372,600 | -0.02(-1.41%) |
May 23, 2017 | 1.400 | 1.440 | 1.400 | 1.420 | 227,837 | +0.00(+0.00%) |
May 19, 2017 | 1.420 | 1.430 | 1.400 | 1.420 | 707,281 | +0.00(+0.00%) |
May 18, 2017 | 1.420 | 1.440 | 1.415 | 1.420 | 194,090 | -0.03(-2.07%) |
May 17, 2017 | 1.400 | 1.450 | 1.390 | 1.450 | 380,828 | +0.06(+4.32%) |
May 16, 2017 | 1.390 | 1.410 | 1.370 | 1.390 | 188,575 | +0.01(+0.72%) |
May 15, 2017 | 1.320 | 1.380 | 1.320 | 1.380 | 235,520 | +0.05(+3.76%) |
May 12, 2017 | 1.340 | 1.350 | 1.320 | 1.330 | 118,814 | +0.03(+2.31%) |
May 11, 2017 | 1.280 | 1.350 | 1.280 | 1.300 | 463,200 | +0.02(+1.56%) |
May 10, 2017 | 1.260 | 1.295 | 1.260 | 1.280 | 633,750 | +0.00(+0.00%) |
May 09, 2017 | 1.300 | 1.300 | 1.250 | 1.280 | 971,149 | -0.02(-1.54%) |
May 08, 2017 | 1.170 | 1.320 | 1.150 | 1.300 | 517,031 | +0.13(+11.11%) |
May 05, 2017 | 1.180 | 1.200 | 1.150 | 1.170 | 115,706 | +0.02(+1.74%) |
May 04, 2017 | 1.160 | 1.160 | 1.100 | 1.150 | 365,927 | -0.03(-2.54%) |
May 03, 2017 | 1.240 | 1.250 | 1.170 | 1.180 | 189,226 | -0.06(-4.84%) |
May 02, 2017 | 1.230 | 1.260 | 1.210 | 1.240 | 35,762 | +0.02(+1.64%) |