Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.500 | 1.510 | 1.400 | 1.460 | 5,630,170 | -0.04(-2.67%) |
Jul 28, 2017 | 1.460 | 1.550 | 1.440 | 1.500 | 4,460,895 | +0.04(+2.74%) |
Jul 27, 2017 | 1.440 | 1.490 | 1.430 | 1.460 | 3,357,042 | +0.02(+1.39%) |
Jul 26, 2017 | 1.400 | 1.500 | 1.371 | 1.440 | 7,287,059 | +0.08(+5.88%) |
Jul 25, 2017 | 1.330 | 1.400 | 1.330 | 1.360 | 4,369,782 | +0.06(+4.62%) |
Jul 24, 2017 | 1.350 | 1.360 | 1.270 | 1.300 | 4,554,336 | -0.06(-4.41%) |
Jul 21, 2017 | 1.460 | 1.470 | 1.350 | 1.360 | 6,510,542 | -0.08(-5.56%) |
Jul 20, 2017 | 1.480 | 1.430 | 1.440 | 5,309,237 | -0.01(-0.69%) | |
Jul 19, 2017 | 1.450 | 1.480 | 1.430 | 1.450 | 6,389,586 | +0.00(+0.00%) |
Jul 18, 2017 | 1.570 | 1.570 | 1.450 | 1.450 | 5,486,173 | -0.09(-5.84%) |
Jul 17, 2017 | 1.570 | 1.590 | 1.510 | 1.540 | 3,601,077 | -0.03(-1.91%) |
Jul 14, 2017 | 1.530 | 1.580 | 1.520 | 1.570 | 2,875,290 | +0.02(+1.29%) |
Jul 13, 2017 | 1.560 | 1.575 | 1.500 | 1.550 | 4,659,943 | -0.01(-0.64%) |
Jul 12, 2017 | 1.560 | 1.610 | 1.515 | 1.560 | 6,922,792 | +0.04(+2.63%) |
Jul 11, 2017 | 1.580 | 1.580 | 1.490 | 1.520 | 5,715,512 | -0.03(-1.94%) |
Jul 10, 2017 | 1.490 | 1.570 | 1.460 | 1.550 | 6,035,367 | +0.03(+1.97%) |
Jul 07, 2017 | 1.450 | 1.530 | 1.400 | 1.520 | 9,015,460 | +0.04(+2.70%) |
Jul 06, 2017 | 1.530 | 1.610 | 1.470 | 1.480 | 7,840,755 | -0.03(-1.99%) |
Jul 05, 2017 | 1.630 | 1.630 | 1.510 | 1.510 | 6,142,329 | -0.16(-9.58%) |
Jul 03, 2017 | 1.560 | 1.670 | 1.560 | 1.670 | 3,370,562 | +0.14(+9.15%) |
Jun 30, 2017 | 1.550 | 1.640 | 1.520 | 1.530 | 7,572,261 | -0.02(-1.29%) |
Jun 29, 2017 | 1.540 | 1.580 | 1.490 | 1.550 | 5,296,767 | +0.03(+1.97%) |
Jun 28, 2017 | 1.490 | 1.580 | 1.420 | 1.520 | 5,063,446 | +0.02(+1.33%) |
Jun 27, 2017 | 1.550 | 1.600 | 1.480 | 1.500 | 5,721,415 | -0.03(-1.96%) |
Jun 26, 2017 | 1.460 | 1.570 | 1.420 | 1.530 | 6,615,197 | +0.08(+5.52%) |
Jun 23, 2017 | 1.360 | 1.490 | 1.300 | 1.450 | 16,537,075 | +0.10(+7.41%) |
Jun 22, 2017 | 1.360 | 1.360 | 1.305 | 1.350 | 5,521,812 | +0.05(+3.85%) |
Jun 21, 2017 | 1.420 | 1.470 | 1.270 | 1.300 | 8,833,001 | -0.14(-9.72%) |
Jun 20, 2017 | 1.410 | 1.450 | 1.350 | 1.440 | 10,771,217 | -0.02(-1.37%) |
Jun 19, 2017 | 1.430 | 1.470 | 1.405 | 1.460 | 5,086,542 | +0.03(+2.10%) |
Jun 16, 2017 | 1.420 | 1.480 | 1.380 | 1.430 | 12,181,652 | +0.02(+1.42%) |
Jun 15, 2017 | 1.440 | 1.480 | 1.400 | 1.410 | 5,528,569 | -0.03(-2.08%) |
Jun 14, 2017 | 1.560 | 1.580 | 1.430 | 1.440 | 7,334,665 | -0.15(-9.43%) |
Jun 13, 2017 | 1.540 | 1.590 | 1.500 | 1.590 | 4,405,820 | +0.05(+3.25%) |
Jun 12, 2017 | 1.480 | 1.600 | 1.480 | 1.540 | 7,612,302 | +0.08(+5.48%) |
Jun 09, 2017 | 1.370 | 1.480 | 1.350 | 1.460 | 7,610,663 | +0.09(+6.57%) |
Jun 08, 2017 | 1.430 | 1.430 | 1.360 | 1.370 | 7,663,252 | -0.06(-4.20%) |
Jun 07, 2017 | 1.620 | 1.620 | 1.420 | 1.430 | 6,658,800 | -0.22(-13.33%) |
Jun 06, 2017 | 1.430 | 1.680 | 1.430 | 1.650 | 6,482,839 | +0.20(+13.79%) |
Jun 05, 2017 | 1.400 | 1.500 | 1.360 | 1.450 | 4,896,988 | +0.02(+1.40%) |
Jun 02, 2017 | 1.510 | 1.510 | 1.400 | 1.430 | 5,560,443 | -0.12(-7.74%) |
Jun 01, 2017 | 1.590 | 1.600 | 1.520 | 1.550 | 4,817,319 | +0.02(+1.31%) |
May 31, 2017 | 1.660 | 1.660 | 1.470 | 1.530 | 10,740,510 | -0.15(-8.93%) |
May 30, 2017 | 1.740 | 1.740 | 1.680 | 1.680 | 4,180,793 | -0.07(-4.00%) |
May 26, 2017 | 1.750 | 1.780 | 1.700 | 1.750 | 2,941,473 | +0.02(+1.16%) |
May 25, 2017 | 1.850 | 1.930 | 1.680 | 1.730 | 7,559,739 | -0.13(-6.99%) |
May 24, 2017 | 1.820 | 1.920 | 1.815 | 1.860 | 4,944,005 | +0.03(+1.64%) |
May 23, 2017 | 1.820 | 1.850 | 1.760 | 1.830 | 4,734,433 | +0.03(+1.67%) |
May 22, 2017 | 1.790 | 1.820 | 1.730 | 1.800 | 3,609,940 | +0.05(+2.86%) |
May 19, 2017 | 1.730 | 1.780 | 1.720 | 1.750 | 6,291,829 | +0.04(+2.34%) |
May 18, 2017 | 1.690 | 1.740 | 1.680 | 1.710 | 4,966,775 | +0.02(+1.18%) |
May 17, 2017 | 1.780 | 1.790 | 1.680 | 1.690 | 7,707,582 | -0.09(-5.06%) |
May 16, 2017 | 1.880 | 1.890 | 1.760 | 1.780 | 4,766,648 | -0.09(-4.81%) |
May 15, 2017 | 1.900 | 1.920 | 1.830 | 1.870 | 4,270,237 | +0.06(+3.31%) |
May 12, 2017 | 1.870 | 1.900 | 1.800 | 1.810 | 3,182,378 | -0.05(-2.69%) |
May 11, 2017 | 1.950 | 1.980 | 1.850 | 1.860 | 4,088,706 | -0.04(-2.11%) |
May 10, 2017 | 1.840 | 1.930 | 1.840 | 1.900 | 7,831,835 | +0.09(+4.97%) |
May 09, 2017 | 1.960 | 1.960 | 1.800 | 1.810 | 5,847,090 | -0.15(-7.65%) |
May 08, 2017 | 1.990 | 2.000 | 1.910 | 1.960 | 5,898,204 | -0.03(-1.51%) |
May 05, 2017 | 1.890 | 2.020 | 1.850 | 1.990 | 7,011,776 | +0.11(+5.85%) |
May 04, 2017 | 2.100 | 2.110 | 1.720 | 1.880 | 13,727,424 | -0.27(-12.56%) |
May 03, 2017 | 2.200 | 2.230 | 2.130 | 2.150 | 4,919,397 | -0.04(-1.83%) |
May 02, 2017 | 2.190 | 2.270 | 2.160 | 2.190 | 4,630,533 | +0.00(+0.00%) |