Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.612 | 1.595 | 1.608 | 65,400 | +0.01(+0.85%) | |
Jun 29, 2017 | 1.615 | 1.615 | 1.588 | 1.595 | 1,133,765 | +0.00(+0.00%) |
Jun 28, 2017 | 1.578 | 1.608 | 1.574 | 1.595 | 404,564 | +0.05(+3.30%) |
Jun 27, 2017 | 1.551 | 1.561 | 1.539 | 1.544 | 210,677 | +0.01(+0.44%) |
Jun 26, 2017 | 1.530 | 1.544 | 1.530 | 1.537 | 102,835 | +0.00(+0.22%) |
Jun 23, 2017 | 1.530 | 1.551 | 1.513 | 1.534 | 100,865 | +0.00(+0.22%) |
Jun 22, 2017 | 1.513 | 1.530 | 1.513 | 1.530 | 112,435 | +0.00(+0.00%) |
Jun 21, 2017 | 1.520 | 1.540 | 1.517 | 1.530 | 200,819 | +0.02(+1.58%) |
Jun 20, 2017 | 1.517 | 1.523 | 1.503 | 1.506 | 915,353 | -0.02(-1.12%) |
Jun 19, 2017 | 1.530 | 1.537 | 1.510 | 1.523 | 611,745 | +0.03(+2.05%) |
Jun 16, 2017 | 1.476 | 1.500 | 1.476 | 1.493 | 260,343 | +0.01(+0.46%) |
Jun 15, 2017 | 1.472 | 1.486 | 1.472 | 1.486 | 2,344,198 | +0.00(+0.00%) |
Jun 14, 2017 | 1.510 | 1.510 | 1.486 | 1.486 | 169,045 | -0.02(-1.13%) |
Jun 13, 2017 | 1.503 | 1.510 | 1.496 | 1.503 | 251,241 | +0.01(+0.45%) |
Jun 12, 2017 | 1.503 | 1.506 | 1.476 | 1.496 | 1,558,473 | +0.02(+1.38%) |
Jun 09, 2017 | 1.455 | 1.486 | 1.438 | 1.476 | 548,459 | +0.02(+1.64%) |
Jun 08, 2017 | 1.438 | 1.455 | 1.438 | 1.452 | 285,994 | +0.01(+0.47%) |
Jun 07, 2017 | 1.455 | 1.455 | 1.432 | 1.445 | 627,461 | -0.00(-0.24%) |
Jun 06, 2017 | 1.442 | 1.459 | 1.438 | 1.449 | 1,247,191 | -0.01(-0.70%) |
Jun 05, 2017 | 1.432 | 1.466 | 1.421 | 1.459 | 1,418,907 | +0.01(+0.47%) |
Jun 02, 2017 | 1.459 | 1.459 | 1.449 | 1.452 | 148,714 | +0.30(+26.05%) |
Jun 01, 2017 | 1.136 | 1.187 | 1.133 | 1.152 | 1,626,674 | +0.01(+1.17%) |
May 31, 2017 | 1.141 | 1.160 | 1.136 | 1.138 | 583,359 | +0.00(+0.00%) |
May 30, 2017 | 1.147 | 1.147 | 1.138 | 1.138 | 216,568 | -0.01(-0.93%) |
May 26, 2017 | 1.149 | 1.152 | 1.143 | 1.149 | 374,192 | -0.00(-0.23%) |
May 25, 2017 | 1.163 | 1.163 | 1.141 | 1.152 | 499,689 | -0.01(-0.92%) |
May 24, 2017 | 1.176 | 1.176 | 1.160 | 1.163 | 408,972 | +0.00(+0.23%) |
May 23, 2017 | 1.165 | 1.173 | 1.157 | 1.160 | 279,648 | +0.01(+0.70%) |
May 22, 2017 | 1.160 | 1.168 | 1.149 | 1.152 | 910,880 | -0.01(-0.46%) |
May 19, 2017 | 1.138 | 1.179 | 1.138 | 1.157 | 401,810 | +0.03(+2.36%) |
May 18, 2017 | 1.122 | 1.136 | 1.114 | 1.130 | 1,451,067 | +0.01(+0.48%) |
May 17, 2017 | 1.125 | 1.138 | 1.112 | 1.125 | 985,376 | -0.02(-1.41%) |
May 16, 2017 | 1.133 | 1.157 | 1.122 | 1.141 | 1,534,255 | +0.01(+1.18%) |
May 15, 2017 | 1.130 | 1.141 | 1.124 | 1.128 | 992,643 | -0.01(-0.47%) |
May 12, 2017 | 1.125 | 1.141 | 1.122 | 1.133 | 193,025 | -0.00(-0.24%) |
May 11, 2017 | 1.125 | 1.141 | 1.114 | 1.136 | 2,356,451 | +0.01(+0.47%) |
May 10, 2017 | 1.128 | 1.130 | 1.120 | 1.130 | 1,240,081 | -0.01(-0.47%) |
May 09, 2017 | 1.147 | 1.147 | 1.130 | 1.136 | 506,791 | -0.01(-0.47%) |
May 08, 2017 | 1.147 | 1.149 | 1.136 | 1.141 | 987,707 | +0.02(+1.43%) |
May 05, 2017 | 1.120 | 1.128 | 1.104 | 1.125 | 600,972 | +0.02(+1.69%) |
May 04, 2017 | 1.122 | 1.122 | 1.106 | 1.106 | 1,446,962 | -0.03(-2.36%) |
May 03, 2017 | 1.130 | 1.133 | 1.128 | 1.133 | 764,878 | -0.02(-1.62%) |
May 02, 2017 | 1.144 | 1.163 | 1.144 | 1.152 | 195,723 | +0.01(+0.47%) |
May 01, 2017 | 1.155 | 1.155 | 1.141 | 1.147 | 262,057 | -0.01(-0.69%) |
Apr 28, 2017 | 1.165 | 1.165 | 1.147 | 1.155 | 472,385 | +0.00(+0.00%) |
Apr 27, 2017 | 1.138 | 1.163 | 1.136 | 1.155 | 2,111,321 | +0.04(+3.60%) |
Apr 26, 2017 | 1.114 | 1.122 | 1.112 | 1.114 | 766,678 | -0.01(-0.95%) |
Apr 25, 2017 | 1.112 | 1.128 | 1.112 | 1.125 | 1,117,477 | +0.03(+2.43%) |
Apr 24, 2017 | 1.096 | 1.098 | 1.090 | 1.098 | 251,487 | +0.01(+0.98%) |
Apr 21, 2017 | 1.090 | 1.093 | 1.082 | 1.088 | 221,908 | +0.01(+0.49%) |
Apr 20, 2017 | 1.114 | 1.117 | 1.074 | 1.082 | 2,629,476 | -0.03(-2.64%) |
Apr 19, 2017 | 1.120 | 1.120 | 1.109 | 1.112 | 410,974 | -0.01(-0.48%) |
Apr 18, 2017 | 1.117 | 1.120 | 1.106 | 1.117 | 749,204 | -0.02(-1.65%) |
Apr 17, 2017 | 1.133 | 1.136 | 1.117 | 1.136 | 210,503 | +0.02(+1.43%) |
Apr 13, 2017 | 1.144 | 1.147 | 1.120 | 1.120 | 1,283,628 | -0.03(-3.01%) |
Apr 12, 2017 | 1.149 | 1.155 | 1.144 | 1.155 | 541,144 | +0.02(+1.41%) |
Apr 11, 2017 | 1.149 | 1.155 | 1.133 | 1.138 | 155,360 | +0.00(+0.00%) |
Apr 10, 2017 | 1.157 | 1.157 | 1.138 | 1.138 | 133,294 | -0.01(-0.93%) |
Apr 07, 2017 | 1.149 | 1.159 | 1.149 | 1.149 | 118,016 | -0.00(-0.23%) |
Apr 06, 2017 | 1.155 | 1.165 | 1.147 | 1.152 | 1,250,685 | +0.02(+1.65%) |
Apr 05, 2017 | 1.138 | 1.149 | 1.125 | 1.133 | 1,319,685 | +0.01(+1.19%) |
Apr 04, 2017 | 1.120 | 1.128 | 1.112 | 1.120 | 880,407 | -0.01(-0.71%) |