Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.890 | 1.890 | 1.800 | 1.850 | 34,976 | -0.01(-0.54%) |
Jun 29, 2017 | 1.830 | 1.870 | 1.830 | 1.860 | 13,674 | +0.03(+1.64%) |
Jun 28, 2017 | 1.840 | 1.878 | 1.820 | 1.830 | 15,826 | +0.04(+2.23%) |
Jun 27, 2017 | 1.810 | 1.840 | 1.790 | 1.790 | 11,061 | -0.06(-3.24%) |
Jun 26, 2017 | 1.860 | 1.870 | 1.804 | 1.850 | 15,887 | -0.03(-1.60%) |
Jun 23, 2017 | 1.850 | 1.880 | 1.830 | 1.880 | 15,118 | +0.02(+1.08%) |
Jun 22, 2017 | 1.888 | 1.890 | 1.830 | 1.860 | 4,827 | +0.00(+0.00%) |
Jun 21, 2017 | 1.850 | 1.870 | 1.820 | 1.860 | 5,663 | +0.05(+2.76%) |
Jun 20, 2017 | 1.870 | 1.900 | 1.810 | 1.810 | 12,969 | -0.06(-3.21%) |
Jun 19, 2017 | 1.870 | 1.920 | 1.830 | 1.870 | 12,644 | +0.06(+3.31%) |
Jun 16, 2017 | 1.910 | 1.930 | 1.810 | 1.810 | 41,931 | -0.12(-6.22%) |
Jun 15, 2017 | 1.950 | 1.970 | 1.905 | 1.930 | 7,685 | -0.03(-1.53%) |
Jun 14, 2017 | 2.000 | 2.000 | 1.950 | 1.960 | 8,225 | -0.01(-0.51%) |
Jun 13, 2017 | 1.955 | 2.000 | 1.920 | 1.970 | 3,864 | -0.01(-0.51%) |
Jun 12, 2017 | 1.990 | 2.000 | 1.960 | 1.980 | 16,209 | +0.00(+0.00%) |
Jun 09, 2017 | 1.980 | 2.008 | 1.960 | 1.980 | 2,315 | +0.01(+0.51%) |
Jun 08, 2017 | 1.970 | 2.060 | 1.930 | 1.970 | 12,629 | -0.03(-1.50%) |
Jun 07, 2017 | 2.030 | 2.050 | 1.941 | 2.000 | 17,748 | -0.03(-1.48%) |
Jun 06, 2017 | 1.962 | 2.060 | 1.951 | 2.030 | 20,809 | +0.02(+1.00%) |
Jun 05, 2017 | 2.010 | 2.040 | 1.990 | 2.010 | 5,453 | -0.06(-2.90%) |
Jun 02, 2017 | 1.890 | 2.080 | 1.890 | 2.070 | 27,750 | +0.09(+4.55%) |
Jun 01, 2017 | 1.950 | 1.985 | 1.920 | 1.980 | 24,143 | +0.03(+1.54%) |
May 31, 2017 | 1.950 | 1.970 | 1.771 | 1.950 | 94,946 | -0.02(-1.02%) |
May 30, 2017 | 1.990 | 2.000 | 1.890 | 1.970 | 41,218 | -0.02(-1.01%) |
May 26, 2017 | 2.000 | 2.000 | 1.890 | 1.990 | 46,692 | -0.04(-1.97%) |
May 25, 2017 | 2.010 | 2.090 | 1.960 | 2.030 | 28,729 | +0.03(+1.50%) |
May 24, 2017 | 2.010 | 2.030 | 1.980 | 2.000 | 25,368 | -0.01(-0.50%) |
May 23, 2017 | 2.050 | 2.090 | 1.990 | 2.010 | 96,827 | -0.08(-3.83%) |
May 22, 2017 | 2.110 | 2.250 | 2.013 | 2.090 | 52,683 | +0.02(+0.97%) |
May 19, 2017 | 2.030 | 2.190 | 1.960 | 2.070 | 64,077 | +0.07(+3.50%) |
May 18, 2017 | 2.020 | 2.110 | 1.950 | 2.000 | 26,550 | -0.05(-2.44%) |
May 17, 2017 | 2.098 | 2.144 | 1.961 | 2.050 | 25,500 | -0.03(-1.44%) |
May 16, 2017 | 2.190 | 2.220 | 2.054 | 2.080 | 30,985 | -0.08(-3.93%) |
May 15, 2017 | 2.160 | 2.180 | 2.070 | 2.165 | 75,597 | +0.04(+2.12%) |
May 12, 2017 | 1.967 | 2.200 | 1.967 | 2.120 | 483,681 | +0.17(+8.72%) |
May 11, 2017 | 2.080 | 2.100 | 1.950 | 1.950 | 47,586 | -0.13(-6.25%) |
May 10, 2017 | 2.120 | 2.129 | 2.010 | 2.080 | 15,799 | -0.01(-0.48%) |
May 09, 2017 | 2.130 | 2.130 | 2.030 | 2.090 | 17,742 | -0.01(-0.48%) |
May 08, 2017 | 2.080 | 2.110 | 2.070 | 2.100 | 4,399 | +0.01(+0.48%) |
May 05, 2017 | 2.080 | 2.100 | 2.030 | 2.090 | 29,723 | +0.02(+0.97%) |
May 04, 2017 | 2.120 | 2.140 | 2.040 | 2.070 | 35,683 | -0.08(-3.72%) |
May 03, 2017 | 2.100 | 2.161 | 2.100 | 2.150 | 46,259 | +0.10(+4.88%) |
May 02, 2017 | 2.050 | 2.070 | 2.040 | 2.050 | 49,034 | -0.02(-0.97%) |
May 01, 2017 | 2.060 | 2.080 | 1.990 | 2.070 | 25,085 | +0.04(+1.97%) |
Apr 28, 2017 | 2.114 | 2.114 | 1.990 | 2.030 | 32,317 | -0.10(-4.69%) |
Apr 27, 2017 | 2.100 | 2.170 | 2.010 | 2.130 | 73,968 | +0.10(+4.93%) |
Apr 26, 2017 | 1.980 | 2.062 | 1.950 | 2.030 | 46,332 | +0.05(+2.53%) |
Apr 25, 2017 | 1.990 | 2.060 | 1.980 | 1.980 | 81,345 | +0.02(+1.02%) |
Apr 24, 2017 | 2.000 | 2.020 | 1.960 | 1.960 | 27,400 | -0.04(-2.00%) |
Apr 21, 2017 | 1.970 | 2.020 | 1.950 | 2.000 | 92,999 | +0.00(+0.00%) |
Apr 20, 2017 | 2.000 | 2.060 | 1.975 | 2.000 | 154,537 | +0.01(+0.50%) |
Apr 19, 2017 | 1.973 | 2.040 | 1.957 | 1.990 | 121,121 | -0.03(-1.49%) |
Apr 18, 2017 | 2.030 | 2.110 | 1.930 | 2.020 | 128,585 | -0.06(-2.88%) |
Apr 17, 2017 | 2.150 | 2.190 | 2.040 | 2.080 | 423,905 | -0.05(-2.35%) |
Apr 13, 2017 | 2.190 | 2.190 | 2.040 | 2.130 | 185,260 | -0.08(-3.62%) |
Apr 12, 2017 | 2.173 | 2.492 | 2.120 | 2.210 | 200,548 | +0.02(+0.91%) |
Apr 11, 2017 | 2.150 | 2.209 | 2.130 | 2.190 | 88,915 | +0.03(+1.39%) |
Apr 10, 2017 | 2.150 | 2.190 | 2.150 | 2.160 | 79,288 | +0.04(+1.89%) |
Apr 07, 2017 | 2.240 | 2.400 | 2.100 | 2.120 | 179,877 | -0.07(-3.20%) |
Apr 06, 2017 | 2.150 | 2.210 | 2.130 | 2.190 | 68,012 | +0.02(+0.92%) |
Apr 05, 2017 | 2.110 | 2.279 | 2.110 | 2.170 | 154,947 | +0.07(+3.33%) |
Apr 04, 2017 | 2.340 | 2.418 | 2.100 | 2.100 | 90,656 | -0.26(-11.02%) |