Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2017 | 1.240 | 1.260 | 1.240 | 1.250 | 32,371 | +0.03(+2.46%) |
Apr 28, 2017 | 1.270 | 1.270 | 1.220 | 1.220 | 6,859 | -0.03(-2.40%) |
Apr 27, 2017 | 1.230 | 1.290 | 1.210 | 1.250 | 31,597 | +0.03(+2.46%) |
Apr 26, 2017 | 1.264 | 1.290 | 1.210 | 1.220 | 28,581 | -0.02(-1.61%) |
Apr 25, 2017 | 1.200 | 1.269 | 1.190 | 1.240 | 24,654 | +0.00(+0.00%) |
Apr 24, 2017 | 1.260 | 1.265 | 1.211 | 1.240 | 14,722 | -0.01(-0.80%) |
Apr 21, 2017 | 1.220 | 1.250 | 1.210 | 1.250 | 14,645 | +0.02(+1.63%) |
Apr 20, 2017 | 1.250 | 1.310 | 1.230 | 1.230 | 29,976 | -0.01(-0.81%) |
Apr 19, 2017 | 1.230 | 1.300 | 1.190 | 1.240 | 79,212 | +0.06(+5.08%) |
Apr 18, 2017 | 1.180 | 1.210 | 1.155 | 1.180 | 28,707 | -0.04(-3.28%) |
Apr 17, 2017 | 1.290 | 1.290 | 1.180 | 1.220 | 35,750 | -0.05(-3.94%) |
Apr 13, 2017 | 1.200 | 1.340 | 1.200 | 1.270 | 175,257 | +0.10(+8.17%) |
Apr 12, 2017 | 1.150 | 1.218 | 1.150 | 1.174 | 29,622 | +0.00(+0.35%) |
Apr 11, 2017 | 1.240 | 1.257 | 1.120 | 1.170 | 116,294 | -0.01(-0.85%) |
Apr 10, 2017 | 1.190 | 1.233 | 1.150 | 1.180 | 35,151 | +0.02(+1.72%) |
Apr 07, 2017 | 1.220 | 1.220 | 1.130 | 1.160 | 38,093 | -0.02(-1.69%) |
Apr 06, 2017 | 1.200 | 1.230 | 1.110 | 1.180 | 108,123 | -0.05(-4.07%) |
Apr 05, 2017 | 1.330 | 1.330 | 1.170 | 1.230 | 47,897 | -0.09(-6.82%) |
Apr 04, 2017 | 1.360 | 1.380 | 1.320 | 1.320 | 12,994 | -0.02(-1.49%) |