Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.802 | 1.810 | 1.778 | 1.786 | 3,417,169 | -0.02(-1.31%) |
Jul 28, 2017 | 1.794 | 1.826 | 1.786 | 1.810 | 3,854,560 | +0.00(+0.00%) |
Jul 27, 2017 | 1.857 | 1.857 | 1.810 | 1.810 | 5,775,641 | -0.11(-5.76%) |
Jul 26, 2017 | 2.007 | 2.015 | 1.905 | 1.920 | 6,020,972 | -0.10(-5.08%) |
Jul 25, 2017 | 1.976 | 2.031 | 1.968 | 2.023 | 13,336,104 | +0.05(+2.40%) |
Jul 24, 2017 | 1.944 | 1.976 | 1.936 | 1.976 | 5,335,055 | +0.00(+0.00%) |
Jul 21, 2017 | 1.952 | 1.976 | 1.936 | 1.976 | 3,346,313 | -0.01(-0.40%) |
Jul 20, 2017 | 1.984 | 1.952 | 1.984 | 1,739,237 | +0.01(+0.40%) | |
Jul 19, 2017 | 1.936 | 1.976 | 1.920 | 1.976 | 2,816,916 | +0.06(+2.88%) |
Jul 18, 2017 | 1.881 | 1.920 | 1.881 | 1.920 | 3,095,119 | +0.01(+0.41%) |
Jul 17, 2017 | 1.897 | 1.920 | 1.881 | 1.912 | 1,729,402 | -0.01(-0.41%) |
Jul 14, 2017 | 1.905 | 1.920 | 1.897 | 1.920 | 1,192,354 | -0.01(-0.41%) |
Jul 13, 2017 | 1.912 | 1.936 | 1.905 | 1.928 | 5,230,650 | +0.07(+3.83%) |
Jul 12, 2017 | 1.810 | 1.857 | 1.810 | 1.857 | 1,698,711 | +0.05(+2.62%) |
Jul 11, 2017 | 1.810 | 1.833 | 1.810 | 1.810 | 1,671,152 | +0.01(+0.53%) |
Jul 10, 2017 | 1.792 | 1.800 | 1.785 | 1.800 | 1,804,412 | +0.00(+0.00%) |
Jul 07, 2017 | 1.800 | 1.800 | 1.785 | 1.800 | 2,242,553 | -0.02(-0.84%) |
Jul 06, 2017 | 1.815 | 1.831 | 1.808 | 1.815 | 2,889,814 | -0.02(-0.83%) |
Jul 05, 2017 | 1.815 | 1.831 | 1.812 | 1.831 | 3,768,684 | -0.01(-0.41%) |
Jul 03, 2017 | 1.823 | 1.838 | 1.808 | 1.838 | 3,503,497 | -0.02(-1.23%) |
Jun 30, 2017 | 1.838 | 1.861 | 1.815 | 1.861 | 6,942,669 | +0.03(+1.67%) |
Jun 29, 2017 | 1.808 | 1.853 | 1.792 | 1.831 | 12,049,311 | +0.05(+3.00%) |
Jun 28, 2017 | 1.754 | 1.808 | 1.754 | 1.777 | 8,369,130 | +0.17(+10.43%) |
Jun 27, 2017 | 1.609 | 1.617 | 1.602 | 1.609 | 2,093,939 | +0.00(+0.00%) |
Jun 26, 2017 | 1.602 | 1.625 | 1.602 | 1.609 | 3,846,012 | +0.05(+3.43%) |
Jun 23, 2017 | 1.548 | 1.575 | 1.541 | 1.556 | 3,740,259 | +0.05(+3.03%) |
Jun 22, 2017 | 1.518 | 1.526 | 1.503 | 1.510 | 1,062,460 | -0.01(-0.50%) |
Jun 21, 2017 | 1.518 | 1.526 | 1.503 | 1.518 | 1,388,703 | +0.02(+1.02%) |
Jun 20, 2017 | 1.510 | 1.518 | 1.495 | 1.503 | 706,520 | -0.01(-0.51%) |
Jun 19, 2017 | 1.518 | 1.518 | 1.495 | 1.510 | 2,234,501 | +0.02(+1.02%) |
Jun 16, 2017 | 1.510 | 1.518 | 1.495 | 1.495 | 808,403 | +0.00(+0.00%) |
Jun 15, 2017 | 1.518 | 1.518 | 1.495 | 1.495 | 1,440,045 | -0.02(-1.01%) |
Jun 14, 2017 | 1.533 | 1.533 | 1.503 | 1.510 | 970,056 | -0.02(-1.00%) |
Jun 13, 2017 | 1.526 | 1.533 | 1.518 | 1.526 | 827,082 | +0.02(+1.01%) |
Jun 12, 2017 | 1.526 | 1.526 | 1.503 | 1.510 | 704,225 | -0.02(-1.00%) |
Jun 09, 2017 | 1.548 | 1.548 | 1.518 | 1.526 | 1,092,629 | -0.03(-1.96%) |
Jun 08, 2017 | 1.548 | 1.556 | 1.545 | 1.556 | 774,770 | +0.01(+0.49%) |
Jun 07, 2017 | 1.579 | 1.579 | 1.526 | 1.548 | 7,864,353 | -0.03(-1.93%) |
Jun 06, 2017 | 1.579 | 1.579 | 1.571 | 1.579 | 1,159,069 | +0.00(+0.00%) |
Jun 05, 2017 | 1.571 | 1.579 | 1.571 | 1.579 | 1,564,806 | +0.00(+0.00%) |
Jun 02, 2017 | 1.579 | 1.579 | 1.571 | 1.579 | 792,322 | +0.00(+0.00%) |
Jun 01, 2017 | 1.564 | 1.583 | 1.564 | 1.579 | 1,846,384 | +0.01(+0.49%) |
May 31, 2017 | 1.564 | 1.590 | 1.556 | 1.571 | 2,259,012 | +0.00(+0.00%) |
May 30, 2017 | 1.571 | 1.587 | 1.564 | 1.571 | 1,918,843 | +0.00(+0.00%) |
May 26, 2017 | 1.556 | 1.571 | 1.548 | 1.571 | 2,092,712 | +0.02(+1.48%) |
May 25, 2017 | 1.571 | 1.571 | 1.541 | 1.548 | 1,340,179 | -0.02(-1.46%) |
May 24, 2017 | 1.571 | 1.571 | 1.564 | 1.571 | 3,644,133 | +0.01(+0.49%) |
May 23, 2017 | 1.564 | 1.564 | 1.552 | 1.564 | 2,166,487 | +0.01(+0.49%) |
May 22, 2017 | 1.548 | 1.556 | 1.548 | 1.556 | 2,236,630 | +0.02(+0.99%) |
May 19, 2017 | 1.541 | 1.541 | 1.526 | 1.541 | 2,150,822 | +0.02(+1.00%) |
May 18, 2017 | 1.526 | 1.526 | 1.510 | 1.526 | 1,794,292 | +0.02(+1.01%) |
May 17, 2017 | 1.541 | 1.541 | 1.503 | 1.510 | 1,764,085 | -0.02(-1.49%) |
May 16, 2017 | 1.533 | 1.541 | 1.518 | 1.533 | 2,988,544 | -0.01(-0.50%) |
May 15, 2017 | 1.548 | 1.548 | 1.533 | 1.541 | 2,453,238 | -0.01(-0.49%) |
May 12, 2017 | 1.556 | 1.556 | 1.541 | 1.548 | 1,723,840 | +0.00(+0.00%) |
May 11, 2017 | 1.556 | 1.556 | 1.533 | 1.548 | 3,023,065 | -0.02(-0.98%) |
May 10, 2017 | 1.548 | 1.564 | 1.529 | 1.564 | 2,591,218 | +0.02(+1.48%) |
May 09, 2017 | 1.548 | 1.556 | 1.526 | 1.541 | 2,851,510 | +0.00(+0.00%) |
May 08, 2017 | 1.541 | 1.541 | 1.533 | 1.541 | 1,471,235 | +0.02(+1.00%) |
May 05, 2017 | 1.526 | 1.526 | 1.506 | 1.526 | 1,996,530 | -0.01(-0.50%) |
May 04, 2017 | 1.510 | 1.533 | 1.510 | 1.533 | 4,093,821 | +0.02(+1.51%) |
May 03, 2017 | 1.487 | 1.510 | 1.484 | 1.510 | 4,177,532 | +0.02(+1.54%) |
May 02, 2017 | 1.487 | 1.487 | 1.472 | 1.487 | 11,915,643 | +0.02(+1.04%) |