Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.959 | 1.980 | 1.933 | 1.944 | 4,456,899 | -0.01(-0.39%) |
Jul 28, 2017 | 1.954 | 1.961 | 1.923 | 1.952 | 5,679,747 | +0.00(+0.00%) |
Jul 27, 2017 | 1.946 | 1.963 | 1.937 | 1.952 | 6,434,417 | +0.01(+0.39%) |
Jul 26, 2017 | 1.973 | 1.978 | 1.919 | 1.944 | 12,413,766 | -0.03(-1.45%) |
Jul 25, 2017 | 1.986 | 1.994 | 1.940 | 1.973 | 14,632,551 | -0.00(-0.10%) |
Jul 24, 2017 | 1.994 | 2.003 | 1.969 | 1.975 | 7,634,666 | -0.02(-0.96%) |
Jul 21, 2017 | 2.032 | 2.036 | 1.965 | 1.994 | 6,838,934 | -0.01(-0.38%) |
Jul 20, 2017 | 2.009 | 2.021 | 1.986 | 2.001 | 11,098,553 | +0.00(+0.10%) |
Jul 19, 2017 | 1.988 | 2.019 | 1.983 | 1.999 | 12,121,986 | +0.01(+0.67%) |
Jul 18, 2017 | 1.992 | 2.011 | 1.971 | 1.986 | 9,098,665 | -0.02(-0.76%) |
Jul 17, 2017 | 1.978 | 2.024 | 1.961 | 2.001 | 11,619,856 | +0.03(+1.36%) |
Jul 14, 2017 | 1.898 | 1.994 | 1.887 | 1.975 | 16,414,583 | +0.06(+3.40%) |
Jul 13, 2017 | 1.891 | 1.952 | 1.891 | 1.910 | 20,089,566 | +0.02(+0.91%) |
Jul 12, 2017 | 1.854 | 1.936 | 1.839 | 1.892 | 50,061,692 | +0.06(+3.45%) |
Jul 11, 2017 | 1.862 | 1.862 | 1.812 | 1.829 | 6,534,708 | -0.03(-1.64%) |
Jul 10, 2017 | 1.847 | 1.883 | 1.837 | 1.860 | 4,585,722 | +0.01(+0.41%) |
Jul 07, 2017 | 1.871 | 1.871 | 1.845 | 1.852 | 5,396,734 | -0.02(-0.82%) |
Jul 06, 2017 | 1.858 | 1.892 | 1.845 | 1.868 | 9,267,686 | +0.01(+0.72%) |
Jul 05, 2017 | 1.856 | 1.859 | 1.822 | 1.854 | 6,015,890 | +0.00(+0.00%) |
Jul 03, 2017 | 1.818 | 1.873 | 1.816 | 1.854 | 5,615,291 | +0.05(+2.86%) |
Jun 30, 2017 | 1.797 | 1.809 | 1.750 | 1.803 | 9,429,138 | +0.02(+0.96%) |
Jun 29, 2017 | 1.774 | 1.795 | 1.741 | 1.785 | 8,605,408 | +0.03(+1.52%) |
Jun 28, 2017 | 1.736 | 1.785 | 1.718 | 1.759 | 29,714,358 | +0.06(+3.72%) |
Jun 27, 2017 | 1.699 | 1.732 | 1.696 | 1.696 | 8,237,039 | -0.01(-0.56%) |
Jun 26, 2017 | 1.636 | 1.718 | 1.610 | 1.705 | 11,493,931 | +0.07(+4.57%) |
Jun 23, 2017 | 1.671 | 1.671 | 1.625 | 1.631 | 8,230,903 | -0.03(-1.84%) |
Jun 22, 2017 | 1.688 | 1.703 | 1.659 | 1.661 | 6,968,223 | +0.03(+1.64%) |
Jun 21, 2017 | 1.667 | 1.667 | 1.631 | 1.634 | 6,781,677 | -0.02(-1.38%) |
Jun 20, 2017 | 1.696 | 1.696 | 1.653 | 1.657 | 4,979,227 | -0.05(-2.80%) |
Jun 19, 2017 | 1.701 | 1.722 | 1.690 | 1.705 | 6,663,086 | +0.02(+1.02%) |
Jun 16, 2017 | 1.652 | 1.690 | 1.650 | 1.688 | 8,327,297 | +0.01(+0.80%) |
Jun 15, 2017 | 1.644 | 1.680 | 1.640 | 1.675 | 6,679,513 | +0.02(+1.16%) |
Jun 14, 2017 | 1.661 | 1.665 | 1.615 | 1.655 | 9,124,325 | -0.01(-0.46%) |
Jun 13, 2017 | 1.646 | 1.692 | 1.644 | 1.663 | 8,775,444 | +0.01(+0.81%) |
Jun 12, 2017 | 1.688 | 1.692 | 1.639 | 1.650 | 9,178,303 | -0.03(-1.82%) |
Jun 09, 2017 | 1.751 | 1.761 | 1.675 | 1.680 | 19,997,316 | -0.06(-3.19%) |
Jun 08, 2017 | 1.657 | 1.745 | 1.652 | 1.736 | 17,387,490 | +0.08(+4.61%) |
Jun 07, 2017 | 1.548 | 1.673 | 1.537 | 1.659 | 19,288,640 | +0.12(+7.69%) |
Jun 06, 2017 | 1.548 | 1.557 | 1.529 | 1.541 | 7,121,696 | -0.01(-0.49%) |
Jun 05, 2017 | 1.577 | 1.577 | 1.546 | 1.548 | 5,308,480 | -0.03(-2.17%) |
Jun 02, 2017 | 1.585 | 1.598 | 1.571 | 1.583 | 4,524,645 | -0.01(-0.36%) |
Jun 01, 2017 | 1.573 | 1.601 | 1.550 | 1.588 | 7,236,756 | +0.02(+1.47%) |
May 31, 2017 | 1.564 | 1.569 | 1.543 | 1.566 | 10,387,764 | +0.00(+0.12%) |
May 30, 2017 | 1.571 | 1.571 | 1.548 | 1.564 | 7,340,913 | -0.01(-0.61%) |
May 26, 2017 | 1.546 | 1.585 | 1.539 | 1.573 | 5,897,300 | +0.03(+1.73%) |
May 25, 2017 | 1.548 | 1.569 | 1.537 | 1.546 | 6,133,424 | +0.00(+0.25%) |
May 24, 2017 | 1.537 | 1.546 | 1.525 | 1.543 | 7,145,646 | +0.00(+0.25%) |
May 23, 2017 | 1.529 | 1.546 | 1.514 | 1.539 | 4,019,581 | +0.01(+0.63%) |
May 22, 2017 | 1.527 | 1.538 | 1.508 | 1.529 | 6,499,213 | +0.00(+0.25%) |
May 19, 2017 | 1.501 | 1.537 | 1.493 | 1.525 | 9,254,179 | +0.02(+1.66%) |
May 18, 2017 | 1.525 | 1.525 | 1.493 | 1.501 | 10,010,669 | -0.02(-1.51%) |
May 17, 2017 | 1.502 | 1.537 | 1.495 | 1.524 | 10,092,959 | -0.01(-0.50%) |
May 16, 2017 | 1.577 | 1.585 | 1.524 | 1.531 | 10,904,500 | -0.05(-2.91%) |
May 15, 2017 | 1.529 | 1.610 | 1.525 | 1.577 | 12,156,680 | +0.04(+2.74%) |
May 12, 2017 | 1.675 | 1.684 | 1.522 | 1.535 | 28,396,048 | -0.16(-9.27%) |
May 11, 2017 | 1.550 | 1.708 | 1.550 | 1.692 | 18,687,172 | +0.15(+10.07%) |
May 10, 2017 | 1.529 | 1.555 | 1.528 | 1.537 | 10,350,030 | +0.01(+0.63%) |
May 09, 2017 | 1.531 | 1.550 | 1.519 | 1.527 | 7,416,658 | -0.00(-0.12%) |
May 08, 2017 | 1.541 | 1.560 | 1.529 | 1.529 | 4,997,720 | -0.02(-1.11%) |
May 05, 2017 | 1.533 | 1.568 | 1.531 | 1.546 | 6,353,090 | +0.02(+1.00%) |
May 04, 2017 | 1.533 | 1.543 | 1.510 | 1.531 | 7,007,919 | +0.00(+0.25%) |
May 03, 2017 | 1.539 | 1.564 | 1.514 | 1.527 | 16,228,601 | -0.01(-0.87%) |
May 02, 2017 | 1.560 | 1.569 | 1.535 | 1.541 | 9,290,558 | -0.02(-1.10%) |