Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.504 | 1.508 | 1.450 | 1.490 | 49,195 | +0.01(+0.68%) |
Jun 29, 2017 | 1.500 | 1.510 | 1.478 | 1.480 | 31,961 | -0.02(-1.18%) |
Jun 28, 2017 | 1.484 | 1.500 | 1.484 | 1.498 | 24,373 | +0.02(+1.20%) |
Jun 27, 2017 | 1.451 | 1.490 | 1.451 | 1.480 | 37,340 | +0.04(+2.78%) |
Jun 26, 2017 | 1.450 | 1.460 | 1.425 | 1.440 | 75,629 | -0.01(-0.53%) |
Jun 23, 2017 | 1.460 | 1.460 | 1.431 | 1.448 | 20,546 | -0.01(-0.58%) |
Jun 22, 2017 | 1.430 | 1.466 | 1.420 | 1.456 | 22,350 | +0.02(+1.18%) |
Jun 21, 2017 | 1.450 | 1.477 | 1.420 | 1.439 | 13,480 | -0.01(-0.61%) |
Jun 20, 2017 | 1.464 | 1.490 | 1.442 | 1.448 | 16,085 | -0.03(-2.17%) |
Jun 19, 2017 | 1.470 | 1.499 | 1.465 | 1.480 | 22,845 | +0.01(+0.69%) |
Jun 16, 2017 | 1.480 | 1.486 | 1.457 | 1.470 | 35,360 | -0.00(-0.01%) |
Jun 15, 2017 | 1.480 | 1.510 | 1.450 | 1.470 | 34,983 | -0.05(-3.61%) |
Jun 14, 2017 | 1.510 | 1.550 | 1.510 | 1.525 | 42,238 | -0.02(-0.97%) |
Jun 13, 2017 | 1.530 | 1.540 | 1.500 | 1.540 | 30,932 | +0.04(+2.39%) |
Jun 12, 2017 | 1.503 | 1.520 | 1.484 | 1.504 | 38,558 | +0.00(+0.27%) |
Jun 09, 2017 | 1.488 | 1.520 | 1.460 | 1.500 | 137,820 | +0.01(+0.59%) |
Jun 08, 2017 | 1.499 | 1.510 | 1.480 | 1.491 | 66,630 | -0.03(-1.89%) |
Jun 07, 2017 | 1.543 | 1.560 | 1.507 | 1.520 | 35,571 | -0.04(-2.51%) |
Jun 06, 2017 | 1.520 | 1.560 | 1.520 | 1.559 | 79,764 | +0.02(+1.17%) |
Jun 05, 2017 | 1.582 | 1.590 | 1.528 | 1.541 | 120,985 | +0.01(+0.79%) |
Jun 02, 2017 | 1.550 | 1.556 | 1.512 | 1.529 | 141,071 | -0.01(-0.46%) |
Jun 01, 2017 | 1.520 | 1.540 | 1.510 | 1.536 | 72,422 | +0.02(+1.05%) |
May 31, 2017 | 1.510 | 1.520 | 1.510 | 1.520 | 7,175 | +0.00(+0.00%) |
May 30, 2017 | 1.517 | 1.520 | 1.500 | 1.520 | 11,800 | -0.06(-3.86%) |
May 26, 2017 | 1.600 | 1.600 | 1.581 | 1.581 | 15,496 | -0.05(-3.00%) |
May 25, 2017 | 1.670 | 1.670 | 1.622 | 1.630 | 6,859 | -0.05(-2.98%) |
May 24, 2017 | 1.680 | 1.680 | 1.680 | 1.680 | 530 | +0.05(+3.07%) |
May 23, 2017 | 1.644 | 1.644 | 1.630 | 1.630 | 200 | +0.03(+1.87%) |
May 22, 2017 | 1.630 | 1.690 | 1.600 | 1.600 | 11,475 | -0.03(-1.84%) |
May 19, 2017 | 1.630 | 1.630 | 1.630 | 1.630 | 31,270 | +0.02(+1.39%) |
May 18, 2017 | 1.594 | 1.608 | 1.590 | 1.608 | 5,500 | -0.01(-0.76%) |
May 17, 2017 | 1.640 | 1.660 | 1.620 | 1.620 | 22,611 | +0.05(+3.18%) |
May 16, 2017 | 1.570 | 1.570 | 1.570 | 1.570 | 500 | -0.04(-2.42%) |
May 15, 2017 | 1.559 | 1.610 | 1.552 | 1.609 | 11,400 | +0.11(+7.05%) |
May 12, 2017 | 1.510 | 1.510 | 1.503 | 1.503 | 2,718 | -0.01(-0.52%) |
May 11, 2017 | 1.511 | 1.511 | 1.511 | 1.511 | 1,000 | +0.03(+2.00%) |
May 10, 2017 | 1.481 | 1.481 | 1.481 | 1.481 | 413 | +0.01(+0.37%) |
May 09, 2017 | 1.476 | 1.476 | 1.476 | 1.476 | 100 | +0.03(+2.28%) |
May 08, 2017 | 1.443 | 1.443 | 1.443 | 1.443 | 300 | -0.05(-3.15%) |
May 05, 2017 | 1.482 | 1.490 | 1.482 | 1.490 | 13,576 | +0.02(+1.69%) |
May 04, 2017 | 1.471 | 1.475 | 1.465 | 1.465 | 7,264 | -0.01(-1.00%) |
May 03, 2017 | 1.500 | 1.500 | 1.470 | 1.480 | 2,000 | -0.08(-5.01%) |
May 02, 2017 | 1.558 | 1.558 | 1.558 | 1.558 | 385 | +0.04(+2.46%) |
May 01, 2017 | 1.550 | 1.550 | 1.521 | 1.521 | 700 | -0.02(-1.60%) |
Apr 28, 2017 | 1.569 | 1.570 | 1.545 | 1.545 | 13,000 | -0.02(-1.37%) |
Apr 27, 2017 | 1.560 | 1.567 | 1.560 | 1.567 | 4,219 | -0.04(-2.19%) |
Apr 26, 2017 | 1.570 | 1.628 | 1.570 | 1.602 | 3,250 | +0.04(+2.85%) |
Apr 25, 2017 | 1.591 | 1.591 | 1.558 | 1.558 | 4,429 | +0.02(+1.14%) |
Apr 24, 2017 | 1.541 | 1.541 | 1.536 | 1.540 | 2,760 | +0.03(+2.20%) |
Apr 21, 2017 | 1.540 | 1.540 | 1.507 | 1.507 | 15,525 | -0.04(-2.84%) |
Apr 20, 2017 | 1.560 | 1.580 | 1.551 | 1.551 | 5,400 | -0.03(-2.16%) |
Apr 19, 2017 | 1.585 | 1.585 | 1.585 | 1.585 | 1,065 | +0.00(+0.13%) |
Apr 18, 2017 | 1.583 | 1.583 | 1.583 | 1.583 | 100 | -0.01(-0.43%) |
Apr 17, 2017 | 1.613 | 1.613 | 1.590 | 1.590 | 2,690 | -0.05(-3.06%) |
Apr 13, 2017 | 1.640 | 1.640 | 1.640 | 1.640 | 2,005 | -0.01(-0.78%) |
Apr 12, 2017 | 1.668 | 1.668 | 1.653 | 1.653 | 6,950 | +0.00(+0.01%) |
Apr 11, 2017 | 1.640 | 1.668 | 1.640 | 1.653 | 2,710 | -0.01(-0.43%) |
Apr 06, 2017 | 1.660 | 1.660 | 1.660 | 1 | -0.03(-1.93%) | |
Apr 05, 2017 | 1.693 | 1.693 | 1.693 | 1.693 | 120 | +0.02(+1.20%) |
Apr 04, 2017 | 1.673 | 1.673 | 1.673 | 1.673 | 16,976 | +0.01(+0.35%) |