Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.820 | 1.820 | 1.750 | 1.790 | 18,740 | -0.04(-2.19%) |
Jun 29, 2017 | 1.810 | 1.840 | 1.760 | 1.830 | 22,713 | +0.04(+2.23%) |
Jun 28, 2017 | 1.840 | 1.890 | 1.780 | 1.790 | 53,046 | -0.01(-0.56%) |
Jun 27, 2017 | 1.850 | 1.850 | 1.720 | 1.800 | 41,271 | -0.05(-2.70%) |
Jun 26, 2017 | 1.860 | 1.860 | 1.770 | 1.850 | 33,894 | +0.00(+0.00%) |
Jun 23, 2017 | 1.820 | 1.890 | 1.740 | 1.850 | 114,885 | +0.06(+3.35%) |
Jun 22, 2017 | 1.714 | 1.810 | 1.700 | 1.790 | 135,786 | +0.08(+4.68%) |
Jun 21, 2017 | 1.700 | 1.750 | 1.670 | 1.710 | 156,286 | +0.02(+1.18%) |
Jun 20, 2017 | 1.662 | 1.690 | 1.640 | 1.690 | 41,506 | +0.04(+2.42%) |
Jun 19, 2017 | 1.630 | 1.700 | 1.630 | 1.650 | 22,057 | +0.05(+3.12%) |
Jun 16, 2017 | 1.650 | 1.690 | 1.600 | 1.600 | 64,235 | -0.05(-3.03%) |
Jun 15, 2017 | 1.660 | 1.697 | 1.650 | 1.650 | 29,083 | -0.01(-0.60%) |
Jun 14, 2017 | 1.720 | 1.720 | 1.640 | 1.660 | 20,464 | -0.06(-3.49%) |
Jun 13, 2017 | 1.659 | 1.720 | 1.651 | 1.720 | 27,500 | +0.06(+3.61%) |
Jun 12, 2017 | 1.700 | 1.730 | 1.640 | 1.660 | 43,394 | -0.04(-2.35%) |
Jun 09, 2017 | 1.690 | 1.740 | 1.683 | 1.700 | 132,843 | +0.02(+1.19%) |
Jun 08, 2017 | 1.660 | 1.700 | 1.650 | 1.680 | 46,622 | +0.03(+1.82%) |
Jun 07, 2017 | 1.720 | 1.720 | 1.630 | 1.650 | 11,807 | -0.03(-1.79%) |
Jun 06, 2017 | 1.660 | 1.750 | 1.652 | 1.680 | 45,474 | +0.01(+0.60%) |
Jun 05, 2017 | 1.640 | 1.710 | 1.640 | 1.670 | 27,197 | -0.05(-2.91%) |
Jun 02, 2017 | 1.651 | 1.750 | 1.650 | 1.720 | 88,576 | +0.07(+4.24%) |
Jun 01, 2017 | 1.650 | 1.670 | 1.590 | 1.650 | 35,251 | +0.04(+2.48%) |
May 31, 2017 | 1.660 | 1.660 | 1.590 | 1.610 | 26,151 | -0.06(-3.59%) |
May 30, 2017 | 1.649 | 1.680 | 1.610 | 1.670 | 62,717 | +0.01(+0.60%) |
May 26, 2017 | 1.620 | 1.690 | 1.620 | 1.660 | 39,758 | +0.01(+0.61%) |
May 25, 2017 | 1.660 | 1.690 | 1.620 | 1.650 | 19,034 | -0.02(-1.14%) |
May 24, 2017 | 1.650 | 1.680 | 1.631 | 1.669 | 4,470 | -0.01(-0.65%) |
May 23, 2017 | 1.660 | 1.680 | 1.610 | 1.680 | 13,124 | +0.00(+0.00%) |
May 22, 2017 | 1.700 | 1.705 | 1.600 | 1.680 | 83,582 | -0.02(-1.18%) |
May 19, 2017 | 1.671 | 1.710 | 1.650 | 1.700 | 37,608 | +0.00(+0.01%) |
May 18, 2017 | 1.670 | 1.710 | 1.655 | 1.700 | 13,671 | +0.04(+2.71%) |
May 17, 2017 | 1.700 | 1.700 | 1.650 | 1.655 | 45,198 | -0.02(-1.49%) |
May 16, 2017 | 1.710 | 1.719 | 1.680 | 1.680 | 59,705 | +0.00(+0.00%) |
May 15, 2017 | 1.700 | 1.730 | 1.680 | 1.680 | 32,805 | +0.00(+0.00%) |
May 12, 2017 | 1.720 | 1.740 | 1.680 | 1.680 | 152,037 | -0.05(-2.90%) |
May 11, 2017 | 1.750 | 1.820 | 1.660 | 1.730 | 425,846 | +0.03(+1.77%) |
May 10, 2017 | 1.690 | 1.740 | 1.680 | 1.700 | 7,741 | +0.00(+0.00%) |
May 09, 2017 | 1.700 | 1.730 | 1.660 | 1.700 | 25,889 | -0.02(-1.16%) |
May 08, 2017 | 1.780 | 1.800 | 1.660 | 1.720 | 117,018 | +0.01(+0.58%) |
May 05, 2017 | 1.681 | 1.780 | 1.660 | 1.710 | 78,488 | +0.01(+0.59%) |
May 04, 2017 | 1.740 | 1.740 | 1.660 | 1.700 | 58,304 | -0.03(-1.73%) |
May 03, 2017 | 1.700 | 1.720 | 1.690 | 1.730 | 11,250 | -0.03(-1.70%) |
May 02, 2017 | 1.790 | 1.800 | 1.660 | 1.760 | 64,779 | +0.05(+2.92%) |
May 01, 2017 | 1.730 | 1.780 | 1.700 | 1.710 | 34,213 | -0.03(-1.72%) |
Apr 28, 2017 | 1.760 | 1.787 | 1.710 | 1.740 | 18,115 | -0.01(-0.57%) |
Apr 27, 2017 | 1.730 | 1.820 | 1.630 | 1.750 | 39,811 | +0.02(+1.45%) |
Apr 26, 2017 | 1.690 | 1.800 | 1.660 | 1.725 | 101,744 | +0.03(+1.47%) |
Apr 25, 2017 | 1.620 | 1.730 | 1.590 | 1.700 | 23,165 | +0.07(+4.29%) |
Apr 24, 2017 | 1.666 | 1.696 | 1.610 | 1.630 | 34,329 | -0.03(-1.81%) |
Apr 21, 2017 | 1.720 | 1.720 | 1.655 | 1.660 | 9,355 | +0.00(+0.00%) |
Apr 20, 2017 | 1.660 | 1.690 | 1.620 | 1.660 | 19,518 | -0.02(-1.18%) |
Apr 19, 2017 | 1.680 | 1.720 | 1.660 | 1.680 | 58,069 | -0.00(-0.01%) |
Apr 18, 2017 | 1.660 | 1.740 | 1.640 | 1.680 | 127,779 | -0.06(-3.17%) |
Apr 17, 2017 | 1.756 | 1.756 | 1.700 | 1.735 | 34,872 | -0.04(-2.53%) |
Apr 13, 2017 | 1.780 | 1.780 | 1.730 | 1.780 | 25,535 | +0.01(+0.56%) |
Apr 12, 2017 | 1.764 | 1.790 | 1.764 | 1.770 | 8,436 | +0.00(+0.00%) |
Apr 11, 2017 | 1.780 | 1.810 | 1.736 | 1.770 | 28,342 | -0.01(-0.56%) |
Apr 10, 2017 | 1.760 | 1.830 | 1.760 | 1.780 | 122,050 | +0.05(+2.89%) |
Apr 07, 2017 | 1.720 | 1.780 | 1.710 | 1.730 | 50,471 | +0.02(+1.17%) |
Apr 06, 2017 | 1.710 | 1.780 | 1.680 | 1.710 | 337,629 | +0.04(+2.40%) |
Apr 05, 2017 | 1.770 | 1.780 | 1.670 | 1.670 | 61,894 | -0.08(-4.57%) |
Apr 04, 2017 | 1.700 | 1.780 | 1.680 | 1.750 | 93,391 | +0.10(+6.06%) |