Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.460 | 1.460 | 1.390 | 1.410 | 239,465 | -0.05(-3.42%) |
Jun 29, 2017 | 1.540 | 1.540 | 1.450 | 1.460 | 604,147 | +0.01(+0.69%) |
Jun 28, 2017 | 1.400 | 1.470 | 1.390 | 1.450 | 790,154 | +0.07(+5.07%) |
Jun 27, 2017 | 1.370 | 1.420 | 1.370 | 1.380 | 186,426 | +0.01(+0.73%) |
Jun 26, 2017 | 1.350 | 1.440 | 1.350 | 1.370 | 536,437 | +0.02(+1.48%) |
Jun 23, 2017 | 1.320 | 1.355 | 1.320 | 1.350 | 267,209 | +0.05(+3.85%) |
Jun 22, 2017 | 1.310 | 1.350 | 1.300 | 1.300 | 192,860 | -0.01(-0.76%) |
Jun 21, 2017 | 1.350 | 1.360 | 1.290 | 1.310 | 314,441 | -0.02(-1.50%) |
Jun 20, 2017 | 1.320 | 1.340 | 1.320 | 1.330 | 90,095 | +0.01(+0.76%) |
Jun 19, 2017 | 1.300 | 1.350 | 1.230 | 1.320 | 239,358 | +0.02(+1.54%) |
Jun 16, 2017 | 1.310 | 1.327 | 1.300 | 1.300 | 151,369 | -0.01(-1.14%) |
Jun 15, 2017 | 1.320 | 1.340 | 1.310 | 1.315 | 111,809 | -0.02(-1.13%) |
Jun 14, 2017 | 1.340 | 1.350 | 1.330 | 1.330 | 50,030 | -0.02(-1.48%) |
Jun 13, 2017 | 1.340 | 1.350 | 1.310 | 1.350 | 68,059 | +0.01(+0.75%) |
Jun 12, 2017 | 1.340 | 1.360 | 1.330 | 1.340 | 103,270 | -0.01(-0.74%) |
Jun 09, 2017 | 1.350 | 1.380 | 1.320 | 1.350 | 157,785 | -0.01(-0.38%) |
Jun 08, 2017 | 1.340 | 1.470 | 1.327 | 1.355 | 760,137 | +0.01(+0.39%) |
Jun 07, 2017 | 1.350 | 1.390 | 1.300 | 1.350 | 318,315 | -0.02(-1.46%) |
Jun 06, 2017 | 1.360 | 1.380 | 1.360 | 1.370 | 95,229 | +0.01(+0.74%) |
Jun 05, 2017 | 1.350 | 1.380 | 1.340 | 1.360 | 127,186 | +0.00(+0.00%) |
Jun 02, 2017 | 1.340 | 1.420 | 1.340 | 1.360 | 517,641 | +0.03(+2.26%) |
Jun 01, 2017 | 1.330 | 1.350 | 1.320 | 1.330 | 202,178 | -0.01(-0.75%) |
May 31, 2017 | 1.330 | 1.340 | 1.330 | 1.340 | 65,479 | +0.00(+0.00%) |
May 30, 2017 | 1.350 | 1.370 | 1.320 | 1.340 | 166,218 | +0.01(+0.75%) |
May 26, 2017 | 1.350 | 1.360 | 1.330 | 1.330 | 176,697 | -0.03(-2.21%) |
May 25, 2017 | 1.350 | 1.360 | 1.350 | 1.360 | 127,512 | +0.01(+0.74%) |
May 24, 2017 | 1.350 | 1.370 | 1.350 | 1.350 | 124,179 | +0.00(+0.00%) |
May 23, 2017 | 1.350 | 1.360 | 1.340 | 1.350 | 189,940 | -0.01(-0.74%) |
May 22, 2017 | 1.350 | 1.390 | 1.330 | 1.360 | 143,585 | +0.01(+0.74%) |
May 19, 2017 | 1.340 | 1.370 | 1.330 | 1.350 | 227,561 | +0.01(+0.75%) |
May 18, 2017 | 1.350 | 1.370 | 1.330 | 1.340 | 119,586 | +0.00(+0.00%) |
May 17, 2017 | 1.330 | 1.340 | 1.330 | 1.340 | 218,549 | +0.02(+1.52%) |
May 16, 2017 | 1.360 | 1.380 | 1.310 | 1.320 | 604,684 | -0.05(-3.65%) |
May 15, 2017 | 1.330 | 1.390 | 1.300 | 1.370 | 569,952 | +0.02(+1.48%) |
May 12, 2017 | 1.350 | 1.440 | 1.340 | 1.350 | 503,235 | -0.05(-3.57%) |
May 11, 2017 | 1.390 | 1.400 | 1.320 | 1.400 | 454,439 | +0.03(+2.19%) |
May 10, 2017 | 1.340 | 1.380 | 1.330 | 1.370 | 250,493 | +0.01(+0.74%) |
May 09, 2017 | 1.330 | 1.370 | 1.320 | 1.360 | 154,390 | +0.03(+2.26%) |
May 08, 2017 | 1.400 | 1.400 | 1.320 | 1.330 | 273,843 | -0.05(-3.62%) |
May 05, 2017 | 1.320 | 1.400 | 1.310 | 1.380 | 281,751 | +0.06(+4.55%) |
May 04, 2017 | 1.360 | 1.390 | 1.310 | 1.320 | 424,200 | -0.05(-3.65%) |
May 03, 2017 | 1.340 | 1.390 | 1.340 | 1.370 | 361,023 | +0.03(+2.24%) |
May 02, 2017 | 1.410 | 1.430 | 1.340 | 1.340 | 1,068,405 | -0.09(-6.29%) |
May 01, 2017 | 1.430 | 1.440 | 1.390 | 1.430 | 326,625 | +0.00(+0.00%) |
Apr 28, 2017 | 1.410 | 1.430 | 1.390 | 1.430 | 547,034 | +0.00(+0.00%) |
Apr 27, 2017 | 1.430 | 1.470 | 1.390 | 1.430 | 490,055 | -0.02(-1.38%) |
Apr 26, 2017 | 1.450 | 1.464 | 1.350 | 1.450 | 1,560,620 | -0.03(-2.03%) |
Apr 25, 2017 | 2.000 | 2.040 | 1.460 | 1.480 | 14,334,996 | -0.02(-1.33%) |
Apr 24, 2017 | 1.490 | 1.520 | 1.411 | 1.500 | 570,458 | +0.05(+3.45%) |
Apr 21, 2017 | 1.520 | 1.540 | 1.420 | 1.450 | 272,947 | -0.07(-4.61%) |
Apr 20, 2017 | 1.570 | 1.570 | 1.490 | 1.520 | 243,244 | -0.05(-3.18%) |
Apr 19, 2017 | 1.650 | 1.651 | 1.500 | 1.570 | 579,444 | -0.05(-3.09%) |
Apr 18, 2017 | 1.470 | 1.640 | 1.450 | 1.620 | 1,803,514 | +0.15(+10.20%) |
Apr 17, 2017 | 1.440 | 1.480 | 1.410 | 1.470 | 257,527 | +0.02(+1.38%) |
Apr 13, 2017 | 1.500 | 1.500 | 1.440 | 1.450 | 320,048 | -0.02(-1.36%) |
Apr 12, 2017 | 1.440 | 1.570 | 1.380 | 1.470 | 727,517 | +0.04(+2.80%) |
Apr 11, 2017 | 1.400 | 1.440 | 1.385 | 1.430 | 239,082 | +0.00(+0.00%) |
Apr 10, 2017 | 1.460 | 1.460 | 1.380 | 1.430 | 223,665 | +0.00(+0.00%) |
Apr 07, 2017 | 1.330 | 1.430 | 1.330 | 1.430 | 368,730 | +0.08(+5.93%) |
Apr 06, 2017 | 1.380 | 1.390 | 1.270 | 1.350 | 493,183 | -0.04(-2.88%) |
Apr 05, 2017 | 1.380 | 1.480 | 1.320 | 1.390 | 484,702 | -0.02(-1.42%) |
Apr 04, 2017 | 1.500 | 1.530 | 1.410 | 1.410 | 675,548 | -0.12(-7.84%) |