Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.900 | 1.900 | 1.800 | 1.810 | 14,463 | -0.04(-2.16%) |
Jul 28, 2017 | 1.900 | 1.900 | 1.850 | 1.850 | 10,001 | -0.04(-2.12%) |
Jul 27, 2017 | 1.870 | 1.910 | 1.790 | 1.890 | 18,373 | +0.02(+1.31%) |
Jul 26, 2017 | 1.900 | 1.907 | 1.810 | 1.865 | 32,413 | +0.01(+0.30%) |
Jul 25, 2017 | 1.870 | 1.910 | 1.780 | 1.860 | 42,483 | +0.01(+0.54%) |
Jul 24, 2017 | 1.840 | 1.910 | 1.780 | 1.850 | 65,407 | +0.05(+2.78%) |
Jul 21, 2017 | 1.880 | 1.880 | 1.780 | 1.800 | 65,632 | -0.10(-5.21%) |
Jul 20, 2017 | 1.880 | 1.984 | 1.880 | 1.899 | 187,835 | +0.02(+1.01%) |
Jul 19, 2017 | 1.820 | 1.990 | 1.820 | 1.880 | 198,363 | +0.07(+3.87%) |
Jul 18, 2017 | 1.760 | 1.820 | 1.760 | 1.810 | 21,892 | +0.04(+2.26%) |
Jul 17, 2017 | 1.800 | 1.840 | 1.730 | 1.770 | 30,392 | -0.00(-0.28%) |
Jul 14, 2017 | 1.800 | 1.800 | 1.740 | 1.775 | 29,729 | -0.01(-0.28%) |
Jul 13, 2017 | 1.777 | 1.840 | 1.720 | 1.780 | 65,783 | -0.02(-1.06%) |
Jul 12, 2017 | 1.900 | 1.900 | 1.720 | 1.799 | 88,430 | -0.03(-1.69%) |
Jul 11, 2017 | 1.780 | 2.020 | 1.716 | 1.830 | 747,543 | +0.05(+2.69%) |
Jul 10, 2017 | 1.680 | 1.860 | 1.675 | 1.782 | 299,195 | +0.12(+7.36%) |
Jul 07, 2017 | 1.660 | 1.690 | 1.650 | 1.660 | 31,307 | -0.00(-0.01%) |
Jul 06, 2017 | 1.670 | 1.680 | 1.644 | 1.660 | 37,055 | -0.01(-0.59%) |
Jul 05, 2017 | 1.670 | 1.700 | 1.660 | 1.670 | 38,205 | -0.02(-1.18%) |
Jul 03, 2017 | 1.669 | 1.690 | 1.660 | 1.690 | 4,254 | +0.03(+1.81%) |
Jun 30, 2017 | 1.660 | 1.700 | 1.650 | 1.660 | 27,382 | -0.06(-3.49%) |
Jun 29, 2017 | 1.693 | 1.740 | 1.620 | 1.720 | 83,694 | +0.02(+1.18%) |
Jun 28, 2017 | 1.800 | 1.830 | 1.653 | 1.700 | 209,830 | -0.05(-2.86%) |
Jun 27, 2017 | 1.580 | 1.830 | 1.580 | 1.750 | 297,240 | +0.16(+10.06%) |
Jun 26, 2017 | 1.600 | 1.640 | 1.580 | 1.590 | 2,258 | -0.02(-1.24%) |
Jun 23, 2017 | 1.580 | 1.620 | 1.580 | 1.610 | 3,600 | +0.02(+1.26%) |
Jun 22, 2017 | 1.610 | 1.650 | 1.550 | 1.590 | 23,297 | -0.01(-0.63%) |
Jun 21, 2017 | 1.650 | 1.700 | 1.560 | 1.600 | 56,884 | -0.06(-3.61%) |
Jun 20, 2017 | 1.670 | 1.680 | 1.600 | 1.660 | 3,268 | +0.01(+0.61%) |
Jun 19, 2017 | 1.580 | 1.650 | 1.580 | 1.650 | 12,958 | +0.06(+3.77%) |
Jun 16, 2017 | 1.580 | 1.650 | 1.580 | 1.590 | 5,568 | -0.01(-0.63%) |
Jun 15, 2017 | 1.670 | 1.700 | 1.590 | 1.600 | 31,233 | -0.07(-4.19%) |
Jun 14, 2017 | 1.638 | 1.670 | 1.590 | 1.670 | 30,920 | +0.02(+1.21%) |
Jun 13, 2017 | 1.621 | 1.650 | 1.580 | 1.650 | 10,342 | +0.04(+2.48%) |
Jun 12, 2017 | 1.611 | 1.680 | 1.600 | 1.610 | 4,604 | +0.01(+0.63%) |
Jun 09, 2017 | 1.650 | 1.700 | 1.580 | 1.600 | 38,861 | -0.10(-5.88%) |
Jun 08, 2017 | 1.700 | 1.700 | 1.630 | 1.700 | 65,579 | -0.02(-1.16%) |
Jun 07, 2017 | 1.700 | 1.720 | 1.690 | 1.720 | 6,796 | +0.02(+1.18%) |
Jun 06, 2017 | 1.700 | 1.720 | 1.610 | 1.700 | 31,414 | -0.02(-1.11%) |
Jun 05, 2017 | 1.700 | 1.720 | 1.633 | 1.719 | 61,591 | +0.02(+1.11%) |
Jun 02, 2017 | 1.690 | 1.750 | 1.650 | 1.700 | 61,464 | +0.02(+1.20%) |
Jun 01, 2017 | 1.660 | 1.750 | 1.626 | 1.680 | 200,100 | +0.04(+2.44%) |
May 31, 2017 | 1.600 | 1.640 | 1.600 | 1.640 | 9,723 | +0.02(+1.23%) |
May 30, 2017 | 1.610 | 1.650 | 1.580 | 1.620 | 19,696 | -0.01(-0.61%) |
May 26, 2017 | 1.640 | 1.640 | 1.600 | 1.630 | 14,944 | -0.01(-0.61%) |
May 25, 2017 | 1.650 | 1.700 | 1.580 | 1.640 | 35,093 | +0.01(+0.43%) |
May 24, 2017 | 1.580 | 1.660 | 1.580 | 1.633 | 43,523 | +0.05(+3.35%) |
May 23, 2017 | 1.580 | 1.640 | 1.573 | 1.580 | 7,320 | +0.01(+0.64%) |
May 22, 2017 | 1.610 | 1.660 | 1.570 | 1.570 | 24,399 | -0.06(-3.68%) |
May 19, 2017 | 1.612 | 1.650 | 1.612 | 1.630 | 17,188 | +0.04(+2.52%) |
May 18, 2017 | 1.550 | 1.660 | 1.550 | 1.590 | 32,355 | +0.02(+1.27%) |
May 17, 2017 | 1.730 | 1.730 | 1.550 | 1.570 | 57,052 | -0.11(-6.55%) |
May 16, 2017 | 1.810 | 1.810 | 1.620 | 1.680 | 94,130 | -0.02(-1.18%) |
May 15, 2017 | 1.750 | 1.850 | 1.620 | 1.700 | 349,778 | +0.12(+7.66%) |
May 12, 2017 | 1.500 | 1.700 | 1.411 | 1.579 | 253,789 | +0.11(+7.41%) |
May 11, 2017 | 1.520 | 1.520 | 1.400 | 1.470 | 70,255 | -0.02(-1.34%) |
May 10, 2017 | 1.400 | 1.520 | 1.400 | 1.490 | 36,002 | +0.02(+1.36%) |
May 09, 2017 | 1.420 | 1.470 | 1.390 | 1.470 | 45,246 | +0.05(+3.52%) |
May 08, 2017 | 1.470 | 1.470 | 1.354 | 1.420 | 45,460 | -0.01(-0.71%) |
May 05, 2017 | 1.520 | 1.590 | 1.380 | 1.430 | 140,707 | -0.16(-10.06%) |
May 04, 2017 | 1.630 | 1.650 | 1.500 | 1.590 | 136,033 | +0.03(+1.92%) |
May 03, 2017 | 1.510 | 1.600 | 1.440 | 1.560 | 325,832 | +0.02(+1.30%) |
May 02, 2017 | 1.320 | 1.730 | 1.310 | 1.540 | 3,014,646 | +0.29(+23.20%) |