Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.378 | 1.380 | 1.300 | 1.320 | 15,513 | -0.08(-5.65%) |
Aug 30, 2017 | 1.320 | 1.440 | 1.320 | 1.399 | 4,569 | +0.09(+6.79%) |
Aug 29, 2017 | 1.440 | 1.450 | 1.270 | 1.310 | 27,146 | -0.13(-9.03%) |
Aug 28, 2017 | 1.450 | 1.470 | 1.440 | 1.440 | 4,314 | +0.01(+0.70%) |
Aug 25, 2017 | 1.493 | 1.500 | 1.430 | 1.430 | 6,602 | -0.04(-2.78%) |
Aug 24, 2017 | 1.500 | 1.500 | 1.450 | 1.471 | 5,142 | -0.05(-3.23%) |
Aug 23, 2017 | 1.451 | 1.600 | 1.451 | 1.520 | 20,517 | -0.02(-1.58%) |
Aug 22, 2017 | 1.510 | 1.544 | 1.480 | 1.544 | 5,827 | +0.07(+4.46%) |
Aug 21, 2017 | 1.478 | 1.478 | 1.478 | 1.478 | 149 | -0.09(-5.83%) |
Aug 16, 2017 | 1.570 | 1.570 | 1.570 | 113 | +0.04(+2.46%) | |
Aug 15, 2017 | 1.550 | 1.700 | 1.530 | 1.532 | 36,404 | -0.02(-1.14%) |
Aug 14, 2017 | 1.510 | 1.550 | 1.470 | 1.550 | 27,431 | +0.03(+1.71%) |
Aug 11, 2017 | 1.534 | 1.534 | 1.510 | 1.524 | 1,489 | +0.03(+2.28%) |
Aug 10, 2017 | 1.490 | 1.503 | 1.490 | 1.490 | 3,246 | -0.04(-2.39%) |
Aug 09, 2017 | 1.498 | 1.526 | 1.498 | 1.526 | 3,162 | +0.02(+1.10%) |
Aug 08, 2017 | 1.487 | 1.570 | 1.487 | 1.510 | 25,746 | +0.03(+2.24%) |
Aug 07, 2017 | 1.478 | 1.478 | 1.460 | 1.477 | 2,221 | +0.01(+0.46%) |
Aug 04, 2017 | 1.481 | 1.510 | 1.470 | 1.470 | 1,688 | +0.00(+0.01%) |
Aug 03, 2017 | 1.480 | 1.544 | 1.450 | 1.470 | 10,159 | +0.02(+1.38%) |
Aug 02, 2017 | 1.500 | 1.530 | 1.447 | 1.450 | 4,243 | -0.05(-3.34%) |
Aug 01, 2017 | 1.559 | 1.559 | 1.499 | 1.500 | 844 | +0.02(+1.35%) |
Jul 31, 2017 | 1.510 | 1.510 | 1.480 | 1.480 | 2,088 | -0.07(-4.52%) |
Jul 28, 2017 | 1.508 | 1.550 | 1.508 | 1.550 | 471 | +0.09(+6.16%) |
Jul 27, 2017 | 1.500 | 1.540 | 1.430 | 1.460 | 3,056 | -0.11(-6.82%) |
Jul 26, 2017 | 1.520 | 1.567 | 1.461 | 1.567 | 1,926 | -0.00(-0.20%) |
Jul 21, 2017 | 1.570 | 1.570 | 1.570 | 97 | -0.08(-4.84%) | |
Jul 20, 2017 | 1.690 | 1.650 | 1.650 | 4,953 | -0.03(-1.51%) | |
Jul 19, 2017 | 1.600 | 1.680 | 1.600 | 1.675 | 1,663 | +0.12(+8.01%) |
Jul 18, 2017 | 1.600 | 1.600 | 1.551 | 1.551 | 1,884 | -0.05(-3.07%) |
Jul 17, 2017 | 1.604 | 1.604 | 1.604 | 1.600 | 2,724 | -0.05(-3.04%) |
Jul 14, 2017 | 1.570 | 1.650 | 1.570 | 1.650 | 877 | -0.04(-2.35%) |
Jul 13, 2017 | 1.660 | 1.690 | 1.660 | 1.690 | 1,561 | +0.02(+1.20%) |
Jul 12, 2017 | 1.650 | 1.680 | 1.600 | 1.670 | 6,851 | +0.03(+1.83%) |
Jul 11, 2017 | 1.640 | 1.650 | 1.519 | 1.640 | 11,993 | +0.04(+2.50%) |
Jul 10, 2017 | 1.550 | 1.690 | 1.527 | 1.600 | 5,397 | +0.05(+3.23%) |
Jul 07, 2017 | 1.470 | 1.550 | 1.470 | 1.550 | 5,669 | +0.07(+4.73%) |
Jul 06, 2017 | 1.560 | 1.560 | 1.480 | 1.480 | 3,637 | -0.05(-3.27%) |
Jul 05, 2017 | 1.570 | 1.571 | 1.530 | 1.530 | 4,760 | -0.03(-1.92%) |
Jul 03, 2017 | 1.550 | 1.570 | 1.550 | 1.560 | 807 | +0.04(+2.63%) |
Jun 30, 2017 | 1.519 | 1.530 | 1.490 | 1.520 | 8,523 | -0.03(-1.94%) |
Jun 29, 2017 | 1.520 | 1.550 | 1.480 | 1.550 | 21,804 | +0.02(+1.31%) |
Jun 28, 2017 | 1.600 | 1.600 | 1.520 | 1.530 | 9,684 | -0.04(-2.55%) |
Jun 26, 2017 | 1.570 | 1.570 | 1.570 | 208 | -0.07(-4.27%) | |
Jun 23, 2017 | 1.548 | 1.690 | 1.548 | 1.640 | 26,161 | +0.08(+5.13%) |
Jun 22, 2017 | 1.540 | 1.560 | 1.510 | 1.560 | 5,325 | +0.00(+0.00%) |
Jun 21, 2017 | 1.433 | 1.630 | 1.430 | 1.560 | 25,273 | +0.13(+8.98%) |
Jun 20, 2017 | 1.523 | 1.523 | 1.370 | 1.431 | 14,890 | -0.09(-5.84%) |
Jun 19, 2017 | 1.540 | 1.540 | 1.520 | 1.520 | 6,666 | -0.02(-1.29%) |
Jun 16, 2017 | 1.580 | 1.700 | 1.540 | 1.540 | 31,976 | -0.01(-0.65%) |
Jun 15, 2017 | 1.600 | 1.620 | 1.540 | 1.550 | 22,275 | -0.03(-1.90%) |
Jun 14, 2017 | 1.653 | 1.683 | 1.580 | 1.580 | 15,045 | -0.07(-4.24%) |
Jun 13, 2017 | 1.690 | 1.690 | 1.630 | 1.650 | 21,017 | -0.09(-5.17%) |
Jun 12, 2017 | 1.740 | 1.750 | 1.720 | 1.740 | 17,209 | +0.02(+1.16%) |
Jun 09, 2017 | 1.750 | 1.800 | 1.700 | 1.720 | 29,802 | -0.03(-1.71%) |
Jun 08, 2017 | 1.720 | 1.800 | 1.650 | 1.750 | 36,293 | +0.01(+0.57%) |
Jun 07, 2017 | 1.730 | 1.800 | 1.670 | 1.740 | 47,572 | +0.11(+6.88%) |
Jun 06, 2017 | 1.740 | 1.740 | 1.628 | 1.628 | 6,177 | -0.01(-0.73%) |
Jun 05, 2017 | 1.610 | 1.740 | 1.593 | 1.640 | 25,347 | +0.03(+1.86%) |
Jun 02, 2017 | 1.600 | 1.660 | 1.580 | 1.610 | 3,171 | -0.01(-0.62%) |