Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.556 | 1.610 | 1.530 | 1.590 | 31,167 | +0.01(+0.63%) |
Aug 30, 2017 | 1.530 | 1.600 | 1.530 | 1.580 | 6,294 | -0.01(-0.63%) |
Aug 29, 2017 | 1.531 | 1.620 | 1.500 | 1.590 | 31,882 | -0.04(-2.45%) |
Aug 28, 2017 | 1.590 | 1.650 | 1.510 | 1.630 | 44,292 | +0.03(+1.87%) |
Aug 25, 2017 | 1.580 | 1.770 | 1.580 | 1.600 | 18,325 | +0.02(+1.27%) |
Aug 24, 2017 | 1.600 | 1.650 | 1.500 | 1.580 | 56,602 | +0.01(+0.64%) |
Aug 23, 2017 | 1.850 | 1.850 | 1.560 | 1.570 | 58,293 | -0.28(-15.14%) |
Aug 22, 2017 | 1.980 | 2.050 | 1.540 | 1.850 | 123,234 | -0.33(-15.02%) |
Aug 21, 2017 | 2.090 | 2.190 | 2.000 | 2.177 | 50,332 | +0.12(+5.68%) |
Aug 18, 2017 | 2.040 | 2.070 | 1.980 | 2.060 | 13,413 | +0.06(+3.00%) |
Aug 17, 2017 | 2.060 | 2.139 | 1.980 | 2.000 | 15,876 | -0.09(-4.31%) |
Aug 16, 2017 | 2.030 | 2.184 | 2.000 | 2.090 | 31,923 | +0.01(+0.48%) |
Aug 15, 2017 | 2.207 | 2.207 | 2.018 | 2.080 | 20,502 | -0.13(-5.88%) |
Aug 14, 2017 | 2.170 | 2.240 | 2.150 | 2.210 | 15,098 | +0.08(+3.76%) |
Aug 11, 2017 | 2.310 | 2.359 | 2.100 | 2.130 | 77,451 | -0.23(-9.75%) |
Aug 10, 2017 | 2.390 | 2.420 | 2.283 | 2.360 | 15,627 | -0.03(-1.26%) |
Aug 09, 2017 | 2.450 | 2.522 | 2.261 | 2.390 | 31,971 | -0.09(-3.63%) |
Aug 08, 2017 | 2.510 | 2.590 | 2.453 | 2.480 | 20,036 | -0.07(-2.75%) |
Aug 07, 2017 | 2.640 | 2.715 | 2.550 | 2.550 | 15,233 | -0.09(-3.41%) |
Aug 04, 2017 | 2.570 | 2.840 | 2.550 | 2.640 | 63,769 | +0.11(+4.35%) |
Aug 03, 2017 | 2.970 | 3.008 | 2.460 | 2.530 | 112,611 | -0.52(-17.05%) |
Aug 02, 2017 | 2.930 | 3.130 | 2.880 | 3.050 | 138,792 | +0.09(+3.04%) |
Aug 01, 2017 | 2.970 | 3.089 | 2.950 | 2.960 | 41,202 | -0.04(-1.33%) |
Jul 31, 2017 | 2.940 | 3.034 | 2.920 | 3.000 | 17,561 | +0.02(+0.67%) |
Jul 28, 2017 | 2.920 | 3.150 | 2.880 | 2.980 | 52,018 | +0.00(+0.00%) |
Jul 27, 2017 | 3.060 | 3.075 | 2.910 | 2.980 | 14,650 | -0.15(-4.79%) |
Jul 26, 2017 | 3.038 | 3.150 | 2.910 | 3.130 | 33,520 | +0.14(+4.68%) |
Jul 25, 2017 | 3.010 | 3.129 | 2.870 | 2.990 | 55,398 | +0.01(+0.34%) |
Jul 24, 2017 | 2.850 | 3.190 | 2.850 | 2.980 | 107,682 | +0.08(+2.76%) |
Jul 21, 2017 | 2.910 | 3.050 | 2.881 | 2.900 | 38,262 | -0.01(-0.34%) |
Jul 20, 2017 | 3.020 | 3.050 | 2.900 | 2.910 | 23,975 | -0.08(-2.68%) |
Jul 19, 2017 | 2.840 | 3.040 | 2.810 | 2.990 | 61,546 | +0.10(+3.46%) |
Jul 18, 2017 | 2.980 | 3.000 | 2.850 | 2.890 | 45,798 | -0.04(-1.37%) |
Jul 17, 2017 | 2.970 | 2.970 | 2.830 | 2.930 | 34,391 | +0.03(+1.03%) |
Jul 14, 2017 | 3.160 | 3.160 | 2.860 | 2.900 | 190,523 | -0.18(-5.84%) |
Jul 13, 2017 | 3.090 | 3.350 | 3.050 | 3.080 | 120,541 | -0.02(-0.65%) |
Jul 12, 2017 | 3.230 | 3.300 | 3.050 | 3.100 | 71,236 | -0.03(-0.96%) |
Jul 11, 2017 | 3.110 | 3.350 | 3.080 | 3.130 | 121,056 | -0.04(-1.26%) |
Jul 10, 2017 | 3.110 | 3.390 | 3.050 | 3.170 | 132,905 | -0.02(-0.63%) |
Jul 07, 2017 | 3.130 | 3.300 | 3.100 | 3.190 | 21,138 | +0.03(+0.95%) |
Jul 06, 2017 | 3.300 | 3.450 | 3.120 | 3.160 | 45,028 | -0.12(-3.66%) |
Jul 05, 2017 | 3.280 | 3.420 | 3.229 | 3.280 | 14,881 | -0.05(-1.50%) |
Jul 03, 2017 | 3.230 | 3.500 | 3.230 | 3.330 | 75,171 | +0.10(+3.10%) |
Jun 30, 2017 | 3.318 | 3.318 | 3.210 | 3.230 | 23,271 | -0.04(-1.22%) |
Jun 29, 2017 | 3.360 | 3.520 | 3.270 | 3.270 | 78,836 | -0.13(-3.82%) |
Jun 28, 2017 | 3.430 | 3.470 | 3.330 | 3.400 | 34,664 | +0.01(+0.29%) |
Jun 27, 2017 | 3.320 | 3.450 | 3.190 | 3.390 | 65,672 | +0.08(+2.42%) |
Jun 26, 2017 | 3.390 | 3.580 | 3.250 | 3.310 | 50,822 | -0.07(-2.07%) |
Jun 23, 2017 | 3.294 | 3.400 | 3.120 | 3.380 | 58,107 | +0.26(+8.33%) |
Jun 22, 2017 | 3.260 | 3.360 | 3.100 | 3.120 | 55,005 | -0.14(-4.29%) |
Jun 21, 2017 | 3.220 | 3.559 | 3.090 | 3.260 | 22,063 | +0.04(+1.24%) |
Jun 20, 2017 | 3.380 | 3.470 | 3.200 | 3.220 | 63,022 | -0.17(-5.01%) |
Jun 19, 2017 | 3.510 | 3.700 | 3.360 | 3.390 | 65,691 | -0.22(-6.09%) |
Jun 16, 2017 | 3.810 | 4.000 | 3.610 | 3.610 | 29,629 | -0.17(-4.50%) |
Jun 15, 2017 | 3.890 | 4.460 | 3.750 | 3.780 | 71,616 | -0.16(-4.06%) |
Jun 14, 2017 | 4.150 | 4.150 | 3.690 | 3.940 | 68,442 | -0.20(-4.83%) |
Jun 13, 2017 | 4.110 | 4.200 | 4.000 | 4.140 | 16,145 | +0.05(+1.22%) |
Jun 12, 2017 | 3.840 | 4.250 | 3.840 | 4.090 | 89,015 | +0.24(+6.23%) |
Jun 09, 2017 | 3.800 | 4.083 | 3.670 | 3.850 | 32,337 | +0.05(+1.32%) |
Jun 08, 2017 | 3.860 | 4.045 | 3.714 | 3.800 | 66,332 | -0.10(-2.56%) |
Jun 07, 2017 | 3.800 | 3.930 | 3.700 | 3.900 | 40,484 | +0.10(+2.63%) |
Jun 06, 2017 | 3.579 | 3.970 | 3.479 | 3.800 | 81,280 | +0.34(+9.83%) |
Jun 05, 2017 | 3.300 | 3.560 | 3.300 | 3.460 | 42,332 | +0.16(+4.85%) |
Jun 02, 2017 | 3.320 | 3.580 | 3.220 | 3.300 | 37,245 | -0.04(-1.20%) |