Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.350 | 1.350 | 1.250 | 1.290 | 11,610 | +0.01(+0.78%) |
Jun 29, 2017 | 1.310 | 1.320 | 1.240 | 1.280 | 12,051 | -0.01(-0.78%) |
Jun 28, 2017 | 1.300 | 1.320 | 1.270 | 1.290 | 2,270 | -0.01(-0.77%) |
Jun 27, 2017 | 1.240 | 1.320 | 1.240 | 1.300 | 8,300 | +0.04(+3.17%) |
Jun 26, 2017 | 1.330 | 1.330 | 1.200 | 1.260 | 21,528 | -0.04(-3.08%) |
Jun 23, 2017 | 1.300 | 1.310 | 1.270 | 1.300 | 14,500 | +0.04(+3.17%) |
Jun 22, 2017 | 1.200 | 1.280 | 1.200 | 1.260 | 21,044 | +0.06(+5.00%) |
Jun 21, 2017 | 1.200 | 1.230 | 1.190 | 1.200 | 20,580 | +0.00(+0.00%) |
Jun 20, 2017 | 1.250 | 1.270 | 1.200 | 1.200 | 19,427 | -0.10(-7.69%) |
Jun 19, 2017 | 1.340 | 1.340 | 1.250 | 1.300 | 18,200 | +0.02(+1.56%) |
Jun 16, 2017 | 1.350 | 1.350 | 1.280 | 1.280 | 15,807 | -0.07(-5.19%) |
Jun 15, 2017 | 1.350 | 1.390 | 1.350 | 1.350 | 5,100 | -0.05(-3.57%) |
Jun 14, 2017 | 1.380 | 1.400 | 1.370 | 1.400 | 3,200 | +0.03(+2.19%) |
Jun 13, 2017 | 1.400 | 1.440 | 1.360 | 1.370 | 6,765 | +0.01(+0.74%) |
Jun 12, 2017 | 1.440 | 1.440 | 1.360 | 1.360 | 3,909 | -0.09(-6.21%) |
Jun 09, 2017 | 1.450 | 1.450 | 1.420 | 1.450 | 12,759 | -0.03(-2.03%) |
Jun 08, 2017 | 1.460 | 1.500 | 1.430 | 1.480 | 5,569 | +0.01(+0.68%) |
Jun 07, 2017 | 1.420 | 1.520 | 1.410 | 1.470 | 20,357 | +0.04(+2.80%) |
Jun 06, 2017 | 1.370 | 1.470 | 1.370 | 1.430 | 30,610 | +0.04(+2.88%) |
Jun 05, 2017 | 1.430 | 1.440 | 1.380 | 1.390 | 12,049 | -0.03(-2.11%) |
Jun 02, 2017 | 1.440 | 1.440 | 1.370 | 1.420 | 8,250 | -0.02(-1.39%) |
Jun 01, 2017 | 1.470 | 1.480 | 1.430 | 1.440 | 4,931 | -0.03(-2.04%) |
May 31, 2017 | 1.460 | 1.480 | 1.360 | 1.470 | 34,016 | +0.01(+0.68%) |
May 30, 2017 | 1.570 | 1.570 | 1.330 | 1.460 | 72,660 | -0.10(-6.41%) |
May 29, 2017 | 1.580 | 1.590 | 1.460 | 1.560 | 81,636 | +0.01(+0.65%) |
May 26, 2017 | 1.290 | 1.600 | 1.290 | 1.550 | 140,311 | +0.28(+22.05%) |
May 25, 2017 | 1.180 | 1.290 | 1.180 | 1.270 | 31,284 | +0.07(+5.83%) |
May 24, 2017 | 1.200 | 1.210 | 1.190 | 1.200 | 5,947 | +0.01(+0.84%) |
May 23, 2017 | 1.170 | 1.210 | 1.170 | 1.190 | 11,990 | +0.02(+1.71%) |
May 19, 2017 | 1.140 | 1.170 | 1.130 | 1.170 | 6,096 | +0.02(+1.74%) |
May 18, 2017 | 1.180 | 1.190 | 1.120 | 1.150 | 17,833 | +0.00(+0.00%) |
May 17, 2017 | 1.160 | 1.190 | 1.120 | 1.150 | 18,475 | -0.03(-2.54%) |
May 16, 2017 | 1.200 | 1.200 | 1.170 | 1.180 | 8,175 | +0.03(+2.61%) |
May 15, 2017 | 1.140 | 1.210 | 1.110 | 1.150 | 61,025 | +0.00(+0.00%) |
May 12, 2017 | 1.220 | 1.230 | 1.140 | 1.150 | 50,908 | -0.01(-0.86%) |
May 11, 2017 | 1.120 | 1.190 | 1.100 | 1.160 | 65,124 | +0.03(+2.65%) |
May 10, 2017 | 1.130 | 1.160 | 1.100 | 1.130 | 25,101 | -0.01(-0.88%) |
May 09, 2017 | 1.250 | 1.250 | 1.100 | 1.140 | 101,747 | -0.11(-8.80%) |
May 08, 2017 | 1.240 | 1.300 | 1.200 | 1.250 | 56,709 | +0.03(+2.46%) |
May 05, 2017 | 1.300 | 1.300 | 1.170 | 1.220 | 47,388 | -0.03(-2.40%) |
May 04, 2017 | 1.330 | 1.440 | 1.230 | 1.250 | 77,294 | -0.11(-8.09%) |
May 03, 2017 | 1.200 | 1.490 | 1.150 | 1.360 | 250,440 | +0.10(+7.94%) |
May 02, 2017 | 1.660 | 1.660 | 1.240 | 1.260 | 286,306 | -0.52(-29.21%) |
May 01, 2017 | 2.000 | 2.000 | 1.770 | 1.780 | 250,936 | -2.72(-60.44%) |
Apr 28, 2017 | 4.180 | 5.060 | 4.180 | 4.500 | 91,363 | +0.34(+8.17%) |
Apr 27, 2017 | 4.220 | 4.240 | 4.100 | 4.160 | 21,880 | -0.06(-1.42%) |
Apr 26, 2017 | 4.160 | 4.280 | 4.160 | 4.220 | 9,194 | +0.08(+1.93%) |
Apr 25, 2017 | 4.100 | 4.160 | 4.070 | 4.140 | 9,860 | +0.05(+1.22%) |
Apr 24, 2017 | 4.170 | 4.170 | 3.980 | 4.090 | 14,133 | +0.14(+3.54%) |
Apr 21, 2017 | 3.950 | 3.990 | 3.950 | 3.950 | 2,100 | -0.03(-0.75%) |
Apr 20, 2017 | 4.060 | 4.060 | 3.850 | 3.980 | 6,617 | -0.03(-0.75%) |
Apr 19, 2017 | 3.780 | 4.010 | 3.770 | 4.010 | 10,217 | +0.30(+8.09%) |
Apr 18, 2017 | 3.920 | 3.920 | 3.700 | 3.710 | 13,820 | -0.15(-3.89%) |
Apr 17, 2017 | 4.000 | 4.000 | 3.860 | 3.860 | 5,803 | -0.12(-3.02%) |
Apr 13, 2017 | 4.000 | 4.020 | 3.940 | 3.980 | 7,190 | +0.08(+2.05%) |
Apr 12, 2017 | 3.980 | 4.020 | 3.900 | 3.900 | 9,679 | -0.03(-0.76%) |
Apr 11, 2017 | 3.950 | 3.950 | 3.920 | 3.930 | 3,974 | +0.00(+0.00%) |
Apr 10, 2017 | 4.000 | 4.010 | 3.930 | 3.930 | 2,393 | +0.03(+0.77%) |
Apr 07, 2017 | 3.950 | 3.960 | 3.900 | 3.900 | 5,600 | +0.00(+0.00%) |
Apr 06, 2017 | 3.910 | 3.960 | 3.900 | 3.900 | 11,150 | -0.10(-2.50%) |
Apr 05, 2017 | 4.030 | 4.040 | 4.000 | 4.000 | 7,289 | -0.16(-3.85%) |
Apr 04, 2017 | 4.100 | 4.160 | 4.100 | 4.160 | 1,916 | +0.13(+3.23%) |