Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2017 | 2.230 | 2.240 | 2.160 | 2.190 | 4,524,375 | -0.03(-1.35%) |
Apr 28, 2017 | 2.280 | 2.280 | 2.210 | 2.220 | 4,535,634 | -0.03(-1.33%) |
Apr 27, 2017 | 2.300 | 2.315 | 2.180 | 2.250 | 6,719,509 | -0.09(-3.85%) |
Apr 26, 2017 | 2.320 | 2.400 | 2.280 | 2.340 | 5,614,766 | -0.01(-0.43%) |
Apr 25, 2017 | 2.280 | 2.360 | 2.250 | 2.350 | 3,819,711 | +0.08(+3.52%) |
Apr 24, 2017 | 2.280 | 2.310 | 2.210 | 2.270 | 3,542,489 | +0.03(+1.34%) |
Apr 21, 2017 | 2.170 | 2.260 | 2.160 | 2.240 | 5,770,987 | +0.07(+3.23%) |
Apr 20, 2017 | 2.230 | 2.240 | 2.160 | 2.170 | 5,122,700 | -0.02(-0.91%) |
Apr 19, 2017 | 2.320 | 2.350 | 2.180 | 2.190 | 6,370,320 | -0.11(-4.78%) |
Apr 18, 2017 | 2.270 | 2.355 | 2.240 | 2.300 | 4,943,574 | +0.01(+0.44%) |
Apr 17, 2017 | 2.320 | 2.350 | 2.250 | 2.290 | 5,344,831 | -0.03(-1.29%) |
Apr 13, 2017 | 2.400 | 2.440 | 2.320 | 2.320 | 6,250,843 | -0.09(-3.73%) |
Apr 12, 2017 | 2.530 | 2.570 | 2.390 | 2.410 | 7,356,826 | -0.09(-3.60%) |
Apr 11, 2017 | 2.450 | 2.510 | 2.390 | 2.500 | 5,994,042 | +0.03(+1.21%) |
Apr 10, 2017 | 2.460 | 2.480 | 2.390 | 2.470 | 5,954,879 | +0.10(+4.22%) |
Apr 07, 2017 | 2.510 | 2.510 | 2.360 | 2.370 | 7,155,328 | -0.15(-5.95%) |
Apr 06, 2017 | 2.460 | 2.520 | 2.420 | 2.520 | 8,672,363 | +0.11(+4.56%) |
Apr 05, 2017 | 2.570 | 2.662 | 2.390 | 2.410 | 13,261,822 | -0.09(-3.60%) |
Apr 04, 2017 | 2.560 | 2.610 | 2.470 | 2.500 | 7,848,462 | -0.03(-1.19%) |