Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.867 | 1.906 | 1.815 | 1.849 | 74,299 | -0.01(-0.74%) |
Jun 29, 2017 | 1.945 | 1.986 | 1.815 | 1.863 | 103,447 | -0.07(-3.80%) |
Jun 28, 2017 | 2.010 | 2.010 | 1.871 | 1.936 | 107,492 | -0.05(-2.39%) |
Jun 27, 2017 | 1.936 | 2.006 | 1.898 | 1.984 | 65,513 | +0.06(+3.04%) |
Jun 26, 2017 | 1.932 | 1.936 | 1.854 | 1.925 | 48,380 | +0.02(+1.24%) |
Jun 23, 2017 | 1.811 | 1.936 | 1.811 | 1.902 | 53,414 | +0.07(+4.03%) |
Jun 22, 2017 | 1.819 | 1.893 | 1.806 | 1.828 | 81,005 | +0.01(+0.72%) |
Jun 21, 2017 | 1.889 | 1.941 | 1.789 | 1.815 | 257,429 | -0.10(-5.20%) |
Jun 20, 2017 | 2.023 | 2.040 | 1.867 | 1.915 | 127,670 | -0.12(-5.96%) |
Jun 19, 2017 | 2.001 | 2.075 | 2.001 | 2.036 | 34,919 | +0.02(+0.86%) |
Jun 16, 2017 | 1.993 | 2.045 | 1.971 | 2.019 | 83,357 | +0.00(+0.00%) |
Jun 15, 2017 | 2.045 | 2.101 | 1.993 | 2.019 | 80,178 | -0.03(-1.27%) |
Jun 14, 2017 | 2.032 | 2.079 | 1.984 | 2.045 | 57,780 | -0.02(-0.84%) |
Jun 13, 2017 | 2.027 | 2.079 | 1.980 | 2.062 | 66,429 | +0.08(+3.93%) |
Jun 12, 2017 | 1.962 | 2.058 | 1.962 | 1.984 | 102,928 | +0.01(+0.66%) |
Jun 09, 2017 | 1.910 | 2.036 | 1.887 | 1.971 | 114,343 | +0.08(+4.36%) |
Jun 08, 2017 | 1.928 | 1.967 | 1.880 | 1.889 | 68,024 | -0.08(-3.96%) |
Jun 07, 2017 | 2.045 | 2.049 | 1.928 | 1.967 | 109,020 | -0.07(-3.61%) |
Jun 06, 2017 | 1.936 | 2.053 | 1.926 | 2.040 | 126,003 | +0.10(+5.13%) |
Jun 05, 2017 | 1.945 | 1.988 | 1.904 | 1.941 | 99,024 | -0.00(-0.16%) |
Jun 02, 2017 | 1.893 | 1.944 | 1.828 | 1.944 | 59,802 | +0.02(+1.06%) |
Jun 01, 2017 | 1.893 | 1.954 | 1.846 | 1.923 | 61,039 | +0.04(+2.07%) |
May 31, 2017 | 1.902 | 1.941 | 1.845 | 1.884 | 79,562 | +0.00(+0.10%) |
May 30, 2017 | 1.863 | 1.882 | 1.863 | 1.882 | 42,412 | +0.01(+0.59%) |
May 26, 2017 | 1.893 | 1.932 | 1.824 | 1.871 | 127,471 | +0.03(+1.89%) |
May 25, 2017 | 1.884 | 1.928 | 1.824 | 1.837 | 150,724 | -0.06(-2.94%) |
May 24, 2017 | 1.919 | 2.004 | 1.871 | 1.892 | 94,645 | -0.03(-1.39%) |
May 23, 2017 | 1.884 | 1.936 | 1.828 | 1.919 | 150,334 | +0.03(+1.37%) |
May 22, 2017 | 1.936 | 1.967 | 1.868 | 1.893 | 99,366 | -0.01(-0.68%) |
May 19, 2017 | 1.915 | 1.971 | 1.867 | 1.906 | 195,699 | +0.02(+1.15%) |
May 18, 2017 | 1.919 | 1.919 | 1.832 | 1.884 | 136,596 | -0.05(-2.47%) |
May 17, 2017 | 1.971 | 1.980 | 1.906 | 1.932 | 58,724 | -0.04(-2.19%) |
May 16, 2017 | 1.971 | 2.019 | 1.956 | 1.975 | 76,265 | +0.00(+0.00%) |
May 15, 2017 | 1.975 | 2.010 | 1.928 | 1.975 | 103,159 | +0.08(+4.11%) |
May 12, 2017 | 1.975 | 1.975 | 1.893 | 1.897 | 63,927 | -0.03(-1.57%) |
May 11, 2017 | 1.932 | 1.971 | 1.867 | 1.928 | 101,275 | -0.02(-0.89%) |
May 10, 2017 | 1.971 | 2.041 | 1.936 | 1.945 | 42,043 | -0.03(-1.32%) |
May 09, 2017 | 1.928 | 2.010 | 1.928 | 1.971 | 118,316 | +0.00(+0.02%) |
May 08, 2017 | 1.997 | 2.023 | 1.923 | 1.971 | 91,926 | +0.05(+2.69%) |
May 05, 2017 | 1.828 | 1.967 | 1.824 | 1.919 | 94,024 | +0.09(+4.98%) |
May 04, 2017 | 1.876 | 1.876 | 1.776 | 1.828 | 118,473 | -0.06(-3.21%) |
May 03, 2017 | 1.841 | 1.914 | 1.832 | 1.889 | 109,380 | +0.02(+1.16%) |
May 02, 2017 | 2.040 | 2.040 | 1.841 | 1.867 | 417,957 | -0.19(-9.45%) |
May 01, 2017 | 2.140 | 2.166 | 1.997 | 2.062 | 111,815 | -0.05(-2.46%) |
Apr 28, 2017 | 2.088 | 2.188 | 2.036 | 2.114 | 163,053 | +0.00(+0.00%) |
Apr 27, 2017 | 2.227 | 2.257 | 2.014 | 2.114 | 453,264 | -0.16(-7.05%) |
Apr 26, 2017 | 2.187 | 2.337 | 2.158 | 2.274 | 752,304 | +0.10(+4.60%) |
Apr 25, 2017 | 2.124 | 2.183 | 2.091 | 2.174 | 387,476 | +0.06(+2.76%) |
Apr 24, 2017 | 2.183 | 2.270 | 1.991 | 2.116 | 612,865 | +0.13(+6.50%) |
Apr 21, 2017 | 1.770 | 2.208 | 1.759 | 1.987 | 1,122,325 | +0.28(+16.63%) |
Apr 20, 2017 | 1.687 | 1.754 | 1.670 | 1.704 | 167,547 | -0.01(-0.73%) |
Apr 19, 2017 | 1.762 | 1.762 | 1.702 | 1.716 | 155,408 | -0.04(-2.14%) |
Apr 18, 2017 | 1.691 | 1.762 | 1.691 | 1.754 | 139,854 | +0.02(+1.10%) |
Apr 17, 2017 | 1.708 | 1.745 | 1.691 | 1.735 | 67,560 | -0.00(-0.14%) |
Apr 13, 2017 | 1.779 | 1.779 | 1.687 | 1.737 | 73,667 | -0.03(-1.88%) |
Apr 12, 2017 | 1.749 | 1.779 | 1.716 | 1.770 | 379,424 | +0.03(+1.43%) |
Apr 11, 2017 | 1.716 | 1.745 | 1.674 | 1.745 | 96,750 | +0.05(+2.95%) |
Apr 10, 2017 | 1.683 | 1.724 | 1.622 | 1.695 | 107,871 | +0.05(+2.78%) |
Apr 07, 2017 | 1.599 | 1.723 | 1.599 | 1.649 | 289,635 | +0.05(+3.12%) |
Apr 06, 2017 | 1.562 | 1.624 | 1.562 | 1.599 | 121,627 | +0.02(+1.05%) |
Apr 05, 2017 | 1.400 | 1.766 | 1.400 | 1.583 | 1,272,027 | +0.18(+13.10%) |
Apr 04, 2017 | 1.412 | 1.425 | 1.395 | 1.400 | 72,164 | -0.03(-1.81%) |