Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.900 | 1.950 | 1.861 | 1.920 | 674,286 | +0.02(+1.05%) |
Aug 30, 2017 | 1.920 | 1.920 | 1.850 | 1.900 | 970,344 | -0.02(-1.04%) |
Aug 29, 2017 | 1.850 | 1.920 | 1.780 | 1.920 | 1,582,953 | +0.09(+4.92%) |
Aug 28, 2017 | 1.830 | 1.850 | 1.820 | 1.830 | 1,340,191 | +0.02(+1.10%) |
Aug 25, 2017 | 1.830 | 1.840 | 1.800 | 1.810 | 786,073 | +0.00(+0.00%) |
Aug 24, 2017 | 1.870 | 1.900 | 1.780 | 1.810 | 1,304,935 | -0.04(-2.16%) |
Aug 23, 2017 | 1.800 | 1.850 | 1.740 | 1.850 | 1,395,655 | +0.05(+2.78%) |
Aug 22, 2017 | 1.700 | 1.800 | 1.670 | 1.800 | 1,872,416 | +0.11(+6.51%) |
Aug 21, 2017 | 1.600 | 1.690 | 1.591 | 1.690 | 1,008,806 | +0.09(+5.62%) |
Aug 18, 2017 | 1.600 | 1.630 | 1.572 | 1.600 | 390,133 | -0.02(-1.23%) |
Aug 17, 2017 | 1.640 | 1.700 | 1.580 | 1.620 | 1,232,333 | -0.03(-1.82%) |
Aug 16, 2017 | 1.490 | 1.650 | 1.490 | 1.650 | 2,297,023 | +0.12(+7.84%) |
Aug 15, 2017 | 1.590 | 1.590 | 1.420 | 1.530 | 2,142,929 | -0.09(-5.56%) |
Aug 14, 2017 | 1.600 | 1.620 | 1.570 | 1.620 | 608,153 | +0.02(+1.25%) |
Aug 11, 2017 | 1.590 | 1.620 | 1.530 | 1.600 | 617,603 | +0.00(+0.00%) |
Aug 10, 2017 | 1.600 | 1.600 | 1.530 | 1.600 | 873,624 | +0.00(+0.00%) |
Aug 09, 2017 | 1.630 | 1.630 | 1.580 | 1.600 | 542,459 | -0.02(-1.23%) |
Aug 08, 2017 | 1.620 | 1.630 | 1.570 | 1.620 | 861,081 | -0.02(-1.22%) |
Aug 07, 2017 | 1.580 | 1.670 | 1.550 | 1.640 | 1,230,148 | +0.08(+5.13%) |
Aug 04, 2017 | 1.510 | 1.560 | 1.490 | 1.560 | 825,033 | +0.02(+1.30%) |
Aug 03, 2017 | 1.550 | 1.610 | 1.510 | 1.540 | 1,618,399 | -0.01(-0.65%) |
Aug 02, 2017 | 1.500 | 1.550 | 1.460 | 1.550 | 515,074 | +0.06(+4.03%) |
Aug 01, 2017 | 1.520 | 1.520 | 1.480 | 1.490 | 448,067 | -0.03(-1.97%) |
Jul 31, 2017 | 1.510 | 1.520 | 1.460 | 1.520 | 395,305 | +0.03(+2.01%) |
Jul 28, 2017 | 1.440 | 1.490 | 1.433 | 1.490 | 430,939 | +0.02(+1.36%) |
Jul 27, 2017 | 1.480 | 1.490 | 1.400 | 1.470 | 515,113 | -0.03(-2.00%) |
Jul 26, 2017 | 1.530 | 1.530 | 1.433 | 1.500 | 743,285 | -0.01(-0.66%) |
Jul 25, 2017 | 1.420 | 1.520 | 1.420 | 1.510 | 1,474,389 | +0.11(+7.86%) |
Jul 24, 2017 | 1.410 | 1.420 | 1.380 | 1.400 | 267,129 | +0.00(+0.00%) |
Jul 21, 2017 | 1.380 | 1.420 | 1.360 | 1.400 | 261,359 | +0.01(+0.72%) |
Jul 20, 2017 | 1.400 | 1.420 | 1.350 | 1.390 | 382,413 | +0.00(+0.00%) |
Jul 19, 2017 | 1.360 | 1.400 | 1.351 | 1.390 | 791,738 | +0.03(+2.21%) |
Jul 18, 2017 | 1.340 | 1.400 | 1.300 | 1.360 | 1,722,402 | +0.02(+1.49%) |
Jul 17, 2017 | 1.270 | 1.340 | 1.250 | 1.340 | 906,746 | +0.07(+5.51%) |
Jul 14, 2017 | 1.290 | 1.290 | 1.270 | 1.270 | 171,650 | -0.02(-1.55%) |
Jul 13, 2017 | 1.280 | 1.290 | 1.260 | 1.290 | 162,577 | +0.01(+0.78%) |
Jul 12, 2017 | 1.240 | 1.300 | 1.240 | 1.280 | 493,607 | +0.05(+4.07%) |
Jul 11, 2017 | 1.210 | 1.270 | 1.200 | 1.230 | 534,810 | +0.03(+2.50%) |
Jul 10, 2017 | 1.240 | 1.240 | 1.200 | 1.200 | 304,564 | -0.06(-4.76%) |
Jul 07, 2017 | 1.190 | 1.270 | 1.190 | 1.260 | 547,509 | +0.08(+6.78%) |
Jul 06, 2017 | 1.180 | 1.230 | 1.180 | 1.180 | 250,340 | -0.03(-2.48%) |
Jul 05, 2017 | 1.240 | 1.250 | 1.210 | 1.210 | 197,285 | -0.04(-3.20%) |
Jul 03, 2017 | 1.250 | 1.310 | 1.250 | 1.250 | 236,262 | -0.02(-1.57%) |
Jun 30, 2017 | 1.250 | 1.270 | 1.240 | 1.270 | 353,024 | +0.02(+1.60%) |
Jun 29, 2017 | 1.290 | 1.290 | 1.220 | 1.250 | 308,398 | -0.02(-1.57%) |
Jun 28, 2017 | 1.210 | 1.270 | 1.205 | 1.270 | 468,020 | +0.06(+4.96%) |
Jun 27, 2017 | 1.230 | 1.260 | 1.180 | 1.210 | 604,012 | -0.02(-1.63%) |
Jun 26, 2017 | 1.190 | 1.230 | 1.160 | 1.230 | 448,431 | +0.05(+4.24%) |
Jun 23, 2017 | 1.130 | 1.210 | 1.130 | 1.180 | 577,819 | +0.06(+5.36%) |
Jun 22, 2017 | 1.140 | 1.140 | 1.110 | 1.120 | 444,744 | -0.02(-1.75%) |
Jun 21, 2017 | 1.140 | 1.140 | 1.110 | 1.140 | 313,812 | +0.01(+0.88%) |
Jun 20, 2017 | 1.190 | 1.200 | 1.120 | 1.130 | 328,383 | -0.05(-4.24%) |
Jun 19, 2017 | 1.150 | 1.200 | 1.150 | 1.180 | 490,710 | +0.03(+2.61%) |
Jun 16, 2017 | 1.150 | 1.190 | 1.131 | 1.150 | 683,522 | +0.00(+0.00%) |
Jun 15, 2017 | 1.230 | 1.240 | 1.150 | 1.150 | 500,228 | -0.10(-7.63%) |
Jun 14, 2017 | 1.260 | 1.260 | 1.210 | 1.245 | 626,181 | -0.01(-1.19%) |
Jun 13, 2017 | 1.230 | 1.260 | 1.210 | 1.260 | 323,421 | +0.03(+2.44%) |
Jun 12, 2017 | 1.220 | 1.250 | 1.190 | 1.230 | 300,337 | +0.01(+0.82%) |
Jun 09, 2017 | 1.280 | 1.300 | 1.210 | 1.220 | 688,310 | -0.06(-4.69%) |
Jun 08, 2017 | 1.210 | 1.280 | 1.210 | 1.280 | 691,890 | +0.07(+5.79%) |
Jun 07, 2017 | 1.220 | 1.240 | 1.165 | 1.210 | 558,425 | -0.01(-0.82%) |
Jun 06, 2017 | 1.250 | 1.250 | 1.210 | 1.220 | 398,846 | -0.03(-2.40%) |
Jun 05, 2017 | 1.250 | 1.260 | 1.210 | 1.250 | 754,006 | +0.00(+0.00%) |
Jun 02, 2017 | 1.280 | 1.280 | 1.250 | 1.250 | 768,362 | -0.02(-1.96%) |