Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.490 | 1.550 | 1.490 | 1.510 | 70,569 | +0.04(+2.72%) |
Aug 30, 2017 | 1.580 | 1.580 | 1.470 | 1.470 | 45,298 | -0.11(-6.96%) |
Aug 29, 2017 | 1.570 | 1.630 | 1.570 | 1.580 | 53,871 | -0.01(-0.63%) |
Aug 28, 2017 | 1.680 | 1.710 | 1.570 | 1.590 | 120,798 | -0.03(-1.85%) |
Aug 25, 2017 | 1.590 | 1.650 | 1.579 | 1.620 | 177,295 | +0.04(+2.53%) |
Aug 24, 2017 | 1.560 | 1.600 | 1.560 | 1.580 | 33,140 | +0.00(+0.00%) |
Aug 23, 2017 | 1.540 | 1.580 | 1.520 | 1.580 | 93,434 | +0.02(+1.28%) |
Aug 22, 2017 | 1.530 | 1.560 | 1.480 | 1.560 | 56,703 | +0.04(+2.63%) |
Aug 21, 2017 | 1.540 | 1.585 | 1.400 | 1.520 | 96,464 | +0.00(+0.00%) |
Aug 18, 2017 | 1.550 | 1.550 | 1.500 | 1.520 | 69,107 | -0.02(-1.30%) |
Aug 17, 2017 | 1.450 | 1.550 | 1.444 | 1.540 | 44,430 | +0.10(+6.94%) |
Aug 16, 2017 | 1.500 | 1.560 | 1.400 | 1.440 | 174,673 | -0.06(-4.00%) |
Aug 15, 2017 | 1.500 | 1.570 | 1.500 | 1.500 | 132,270 | -0.02(-1.32%) |
Aug 14, 2017 | 1.480 | 1.590 | 1.480 | 1.520 | 186,870 | +0.04(+2.70%) |
Aug 11, 2017 | 1.420 | 1.540 | 1.420 | 1.480 | 170,796 | +0.03(+2.07%) |
Aug 10, 2017 | 1.350 | 1.490 | 1.310 | 1.450 | 498,951 | +0.22(+17.89%) |
Aug 09, 2017 | 1.280 | 1.330 | 1.230 | 1.230 | 84,949 | -0.03(-2.38%) |
Aug 08, 2017 | 1.330 | 1.330 | 1.250 | 1.260 | 39,236 | -0.02(-1.56%) |
Aug 07, 2017 | 1.270 | 1.350 | 1.250 | 1.280 | 39,924 | +0.00(+0.00%) |
Aug 04, 2017 | 1.280 | 1.350 | 1.260 | 1.280 | 38,794 | +0.00(+0.00%) |
Aug 03, 2017 | 1.290 | 1.350 | 1.280 | 1.280 | 34,703 | -0.03(-2.29%) |
Aug 02, 2017 | 1.350 | 1.390 | 1.290 | 1.310 | 42,142 | -0.03(-2.24%) |
Aug 01, 2017 | 1.390 | 1.430 | 1.310 | 1.340 | 92,945 | -0.04(-2.90%) |
Jul 31, 2017 | 1.350 | 1.450 | 1.350 | 1.380 | 185,523 | +0.07(+5.34%) |
Jul 28, 2017 | 1.300 | 1.330 | 1.285 | 1.310 | 31,245 | +0.01(+0.77%) |
Jul 27, 2017 | 1.290 | 1.310 | 1.270 | 1.300 | 30,362 | +0.01(+0.78%) |
Jul 26, 2017 | 1.220 | 1.330 | 1.220 | 1.290 | 139,804 | +0.08(+6.61%) |
Jul 25, 2017 | 1.210 | 1.270 | 1.210 | 1.210 | 57,682 | +0.01(+0.83%) |
Jul 24, 2017 | 1.230 | 1.230 | 1.190 | 1.200 | 38,536 | -0.02(-1.64%) |
Jul 21, 2017 | 1.250 | 1.260 | 1.210 | 1.220 | 63,023 | -0.03(-2.40%) |
Jul 20, 2017 | 1.290 | 1.290 | 1.220 | 1.250 | 64,353 | -0.02(-1.57%) |
Jul 19, 2017 | 1.340 | 1.340 | 1.260 | 1.270 | 35,151 | -0.07(-5.22%) |
Jul 18, 2017 | 1.280 | 1.340 | 1.280 | 1.340 | 35,461 | +0.07(+5.51%) |
Jul 17, 2017 | 1.280 | 1.300 | 1.260 | 1.270 | 15,215 | +0.02(+1.60%) |
Jul 14, 2017 | 1.260 | 1.260 | 1.250 | 1.250 | 27,729 | +0.00(+0.00%) |
Jul 13, 2017 | 1.280 | 1.280 | 1.250 | 1.250 | 15,881 | -0.04(-3.10%) |
Jul 12, 2017 | 1.220 | 1.290 | 1.220 | 1.290 | 46,125 | +0.07(+5.74%) |
Jul 11, 2017 | 1.190 | 1.290 | 1.190 | 1.220 | 58,318 | +0.02(+1.67%) |
Jul 10, 2017 | 1.230 | 1.260 | 1.190 | 1.200 | 38,424 | -0.04(-3.23%) |
Jul 07, 2017 | 1.260 | 1.260 | 1.218 | 1.240 | 35,738 | -0.02(-1.59%) |
Jul 06, 2017 | 1.270 | 1.270 | 1.229 | 1.260 | 56,758 | +0.01(+0.80%) |
Jul 05, 2017 | 1.280 | 1.300 | 1.250 | 1.250 | 57,315 | -0.05(-3.85%) |
Jul 03, 2017 | 1.300 | 1.310 | 1.280 | 1.300 | 15,026 | +0.00(+0.00%) |
Jun 30, 2017 | 1.280 | 1.310 | 1.280 | 1.300 | 11,686 | +0.01(+0.78%) |
Jun 29, 2017 | 1.290 | 1.300 | 1.290 | 1.290 | 32,699 | +0.00(+0.00%) |
Jun 28, 2017 | 1.270 | 1.300 | 1.263 | 1.290 | 18,048 | +0.02(+1.36%) |
Jun 27, 2017 | 1.300 | 1.300 | 1.271 | 1.273 | 12,264 | -0.02(-1.34%) |
Jun 26, 2017 | 1.320 | 1.340 | 1.250 | 1.290 | 36,028 | -0.05(-3.73%) |
Jun 23, 2017 | 1.280 | 1.340 | 1.260 | 1.340 | 51,198 | +0.07(+5.51%) |
Jun 22, 2017 | 1.310 | 1.330 | 1.270 | 1.270 | 141,892 | -0.04(-3.05%) |
Jun 21, 2017 | 1.320 | 1.340 | 1.310 | 1.310 | 15,347 | -0.01(-0.76%) |
Jun 20, 2017 | 1.310 | 1.340 | 1.290 | 1.320 | 63,639 | +0.00(+0.00%) |
Jun 19, 2017 | 1.300 | 1.340 | 1.280 | 1.320 | 98,095 | +0.02(+1.54%) |
Jun 16, 2017 | 1.300 | 1.332 | 1.255 | 1.300 | 87,159 | +0.00(+0.00%) |
Jun 15, 2017 | 1.355 | 1.360 | 1.300 | 1.300 | 21,254 | -0.01(-0.76%) |
Jun 14, 2017 | 1.320 | 1.377 | 1.310 | 1.310 | 36,673 | -0.02(-1.50%) |
Jun 13, 2017 | 1.350 | 1.400 | 1.310 | 1.330 | 28,356 | +0.01(+0.76%) |
Jun 12, 2017 | 1.360 | 1.400 | 1.320 | 1.320 | 44,622 | -0.03(-2.22%) |
Jun 09, 2017 | 1.357 | 1.370 | 1.320 | 1.350 | 47,431 | +0.00(+0.00%) |
Jun 08, 2017 | 1.370 | 1.400 | 1.347 | 1.350 | 25,888 | -0.01(-0.74%) |
Jun 07, 2017 | 1.410 | 1.410 | 1.340 | 1.360 | 23,442 | -0.04(-2.86%) |
Jun 06, 2017 | 1.410 | 1.410 | 1.330 | 1.400 | 35,165 | +0.01(+0.72%) |
Jun 05, 2017 | 1.380 | 1.460 | 1.350 | 1.390 | 64,919 | +0.06(+4.51%) |
Jun 02, 2017 | 1.440 | 1.440 | 1.310 | 1.330 | 112,365 | -0.10(-6.99%) |