Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.260 | 1.299 | 1.240 | 1.289 | 118,762 | -0.00(-0.05%) |
Jul 28, 2017 | 1.260 | 1.300 | 1.220 | 1.290 | 166,544 | +0.01(+0.78%) |
Jul 27, 2017 | 1.280 | 1.320 | 1.200 | 1.280 | 377,097 | +0.05(+4.07%) |
Jul 26, 2017 | 1.280 | 1.300 | 1.160 | 1.230 | 401,046 | +0.01(+0.82%) |
Jul 25, 2017 | 1.170 | 1.220 | 1.170 | 1.220 | 165,794 | +0.05(+4.27%) |
Jul 24, 2017 | 1.200 | 1.250 | 1.160 | 1.170 | 94,795 | -0.03(-2.50%) |
Jul 21, 2017 | 1.260 | 1.260 | 1.165 | 1.200 | 85,973 | -0.01(-0.83%) |
Jul 20, 2017 | 1.170 | 1.273 | 1.100 | 1.210 | 234,383 | +0.03(+2.54%) |
Jul 19, 2017 | 1.220 | 1.248 | 1.080 | 1.180 | 236,281 | -0.06(-4.84%) |
Jul 18, 2017 | 1.300 | 1.350 | 1.220 | 1.240 | 137,726 | -0.02(-1.59%) |
Jul 17, 2017 | 1.300 | 1.320 | 1.241 | 1.260 | 135,675 | +0.03(+2.44%) |
Jul 14, 2017 | 1.360 | 1.360 | 1.230 | 1.230 | 173,825 | -0.08(-6.11%) |
Jul 13, 2017 | 1.240 | 1.340 | 1.230 | 1.310 | 149,608 | +0.06(+4.80%) |
Jul 12, 2017 | 1.230 | 1.260 | 1.180 | 1.250 | 159,532 | +0.01(+0.81%) |
Jul 11, 2017 | 1.310 | 1.310 | 1.240 | 1.240 | 282,565 | -0.09(-6.77%) |
Jul 10, 2017 | 1.420 | 1.420 | 1.290 | 1.330 | 258,101 | -0.05(-3.62%) |
Jul 07, 2017 | 1.430 | 1.430 | 1.350 | 1.380 | 229,488 | -0.03(-2.13%) |
Jul 06, 2017 | 1.520 | 1.540 | 1.321 | 1.410 | 581,567 | -0.02(-1.40%) |
Jul 05, 2017 | 1.580 | 1.580 | 1.390 | 1.430 | 892,259 | +0.12(+9.16%) |
Jul 03, 2017 | 1.370 | 1.400 | 1.220 | 1.310 | 199,733 | -0.11(-7.75%) |
Jun 30, 2017 | 1.440 | 1.470 | 1.360 | 1.420 | 317,671 | -0.03(-2.07%) |
Jun 29, 2017 | 1.510 | 1.521 | 1.440 | 1.450 | 189,995 | -0.08(-5.45%) |
Jun 28, 2017 | 1.490 | 1.530 | 1.440 | 1.534 | 346,214 | +0.04(+2.93%) |
Jun 27, 2017 | 1.510 | 1.540 | 1.451 | 1.490 | 204,284 | -0.03(-1.97%) |
Jun 26, 2017 | 1.530 | 1.600 | 1.490 | 1.520 | 123,010 | -0.02(-1.30%) |
Jun 23, 2017 | 1.520 | 1.570 | 1.480 | 1.540 | 162,588 | +0.01(+0.65%) |
Jun 22, 2017 | 1.480 | 1.550 | 1.420 | 1.530 | 218,635 | +0.05(+3.38%) |
Jun 21, 2017 | 1.570 | 1.570 | 1.410 | 1.480 | 436,537 | -0.04(-2.63%) |
Jun 20, 2017 | 1.580 | 1.590 | 1.520 | 1.520 | 374,376 | -0.07(-4.40%) |
Jun 19, 2017 | 1.670 | 1.680 | 1.580 | 1.590 | 320,573 | -0.07(-4.22%) |
Jun 16, 2017 | 1.740 | 1.790 | 1.590 | 1.660 | 432,687 | -0.10(-5.68%) |
Jun 15, 2017 | 1.830 | 1.900 | 1.680 | 1.760 | 1,008,664 | -0.04(-2.22%) |
Jun 14, 2017 | 1.890 | 2.130 | 1.760 | 1.800 | 10,789,987 | +0.26(+16.88%) |
Jun 13, 2017 | 1.560 | 1.570 | 1.510 | 1.540 | 140,891 | -0.02(-1.28%) |
Jun 12, 2017 | 1.620 | 1.620 | 1.500 | 1.560 | 190,475 | -0.07(-4.29%) |
Jun 09, 2017 | 1.710 | 1.710 | 1.530 | 1.630 | 269,158 | +0.02(+1.24%) |
Jun 08, 2017 | 1.650 | 1.670 | 1.440 | 1.610 | 596,900 | -0.06(-3.59%) |
Jun 07, 2017 | 1.800 | 1.800 | 1.650 | 1.670 | 308,882 | -0.09(-5.11%) |
Jun 06, 2017 | 1.910 | 1.910 | 1.720 | 1.760 | 348,678 | -0.07(-3.83%) |
Jun 05, 2017 | 1.810 | 1.860 | 1.800 | 1.830 | 333,335 | -0.06(-3.17%) |
Jun 02, 2017 | 1.940 | 1.970 | 1.870 | 1.890 | 273,775 | -0.04(-2.07%) |
Jun 01, 2017 | 1.980 | 2.050 | 1.910 | 1.930 | 241,201 | -0.06(-3.02%) |
May 31, 2017 | 2.050 | 2.050 | 1.930 | 1.990 | 325,609 | -0.08(-3.86%) |
May 30, 2017 | 1.890 | 2.130 | 1.890 | 2.070 | 1,044,036 | +0.15(+7.81%) |
May 26, 2017 | 1.920 | 1.950 | 1.870 | 1.920 | 249,514 | +0.01(+0.52%) |
May 25, 2017 | 2.000 | 2.000 | 1.860 | 1.910 | 634,606 | -0.11(-5.45%) |
May 24, 2017 | 2.070 | 2.089 | 1.940 | 2.020 | 361,331 | -0.07(-3.35%) |
May 23, 2017 | 2.050 | 2.100 | 1.920 | 2.090 | 756,074 | +0.02(+0.97%) |
May 22, 2017 | 2.100 | 2.480 | 2.000 | 2.070 | 6,465,284 | +0.17(+8.95%) |
May 19, 2017 | 1.830 | 1.950 | 1.810 | 1.900 | 454,954 | +0.02(+1.06%) |
May 18, 2017 | 1.880 | 1.900 | 1.700 | 1.880 | 627,580 | -0.04(-2.08%) |
May 17, 2017 | 2.070 | 2.100 | 1.900 | 1.920 | 1,123,979 | -0.12(-5.88%) |
May 16, 2017 | 2.090 | 2.140 | 1.928 | 2.040 | 647,989 | +0.07(+3.55%) |
May 15, 2017 | 2.130 | 2.240 | 1.900 | 1.970 | 1,055,427 | -0.09(-4.37%) |
May 12, 2017 | 2.270 | 2.277 | 2.020 | 2.060 | 849,984 | -0.12(-5.50%) |
May 11, 2017 | 2.320 | 2.640 | 2.060 | 2.180 | 4,586,951 | -0.23(-9.54%) |
May 10, 2017 | 2.600 | 3.840 | 2.380 | 2.410 | 19,696,396 | +0.45(+22.96%) |
May 09, 2017 | 1.900 | 2.140 | 1.830 | 1.960 | 2,637,865 | +0.18(+10.11%) |
May 08, 2017 | 1.750 | 1.930 | 1.700 | 1.780 | 1,033,600 | +0.01(+0.56%) |
May 05, 2017 | 1.880 | 1.990 | 1.660 | 1.770 | 1,068,047 | -0.16(-8.29%) |
May 04, 2017 | 2.300 | 2.340 | 1.841 | 1.930 | 2,728,594 | -0.17(-8.10%) |
May 03, 2017 | 2.140 | 2.550 | 2.020 | 2.100 | 6,464,651 | +0.10(+5.00%) |
May 02, 2017 | 2.200 | 2.360 | 1.820 | 2.000 | 8,749,034 | -0.40(-16.67%) |