Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.430 | 1.430 | 1.330 | 1.360 | 11,362 | -0.10(-6.85%) |
Aug 30, 2017 | 1.330 | 1.550 | 1.330 | 1.460 | 49,887 | +0.14(+10.61%) |
Aug 29, 2017 | 1.420 | 1.420 | 1.270 | 1.320 | 36,676 | -0.10(-7.04%) |
Aug 28, 2017 | 1.500 | 1.500 | 1.380 | 1.420 | 34,719 | -0.08(-5.33%) |
Aug 25, 2017 | 1.720 | 1.720 | 1.258 | 1.500 | 75,591 | -0.22(-12.79%) |
Aug 24, 2017 | 1.710 | 1.766 | 1.709 | 1.720 | 13,146 | +0.01(+0.58%) |
Aug 23, 2017 | 1.700 | 1.710 | 1.700 | 1.710 | 6,076 | +0.01(+0.59%) |
Aug 22, 2017 | 1.740 | 1.740 | 1.700 | 1.700 | 51,875 | +0.00(+0.00%) |
Aug 21, 2017 | 1.700 | 1.730 | 1.700 | 1.700 | 13,397 | -0.01(-0.58%) |
Aug 18, 2017 | 1.730 | 1.730 | 1.700 | 1.710 | 1,913 | +0.01(+0.59%) |
Aug 17, 2017 | 1.705 | 1.705 | 1.700 | 1.700 | 552 | +0.00(+0.00%) |
Aug 16, 2017 | 1.700 | 1.720 | 1.700 | 1.700 | 16,067 | -0.00(-0.29%) |
Aug 15, 2017 | 1.700 | 1.720 | 1.700 | 1.705 | 3,898 | +0.00(+0.29%) |
Aug 14, 2017 | 1.700 | 1.710 | 1.700 | 1.700 | 34,001 | +0.00(+0.00%) |
Aug 11, 2017 | 1.700 | 1.710 | 1.700 | 1.700 | 2,030 | +0.00(+0.00%) |
Aug 10, 2017 | 1.800 | 1.800 | 1.700 | 1.700 | 17,374 | -0.09(-5.03%) |
Aug 09, 2017 | 1.810 | 1.814 | 1.740 | 1.790 | 3,669 | -0.01(-0.56%) |
Aug 08, 2017 | 1.770 | 1.800 | 1.770 | 1.800 | 9,486 | +0.08(+4.65%) |
Aug 07, 2017 | 1.760 | 1.880 | 1.720 | 1.720 | 33,316 | -0.02(-1.15%) |
Aug 04, 2017 | 1.710 | 1.760 | 1.710 | 1.740 | 14,650 | +0.04(+2.35%) |
Aug 03, 2017 | 1.730 | 1.730 | 1.700 | 1.700 | 10,112 | -0.02(-1.16%) |
Aug 02, 2017 | 1.700 | 1.750 | 1.700 | 1.720 | 2,197 | +0.02(+1.18%) |
Aug 01, 2017 | 1.700 | 1.710 | 1.700 | 1.700 | 6,380 | +0.00(+0.00%) |
Jul 31, 2017 | 1.790 | 1.790 | 1.700 | 1.700 | 13,648 | -0.07(-3.95%) |
Jul 28, 2017 | 1.810 | 1.840 | 1.700 | 1.770 | 15,701 | -0.04(-2.21%) |
Jul 27, 2017 | 1.840 | 1.851 | 1.730 | 1.810 | 22,028 | +0.01(+0.49%) |
Jul 26, 2017 | 1.810 | 1.850 | 1.801 | 1.801 | 3,497 | +0.01(+0.62%) |
Jul 25, 2017 | 1.760 | 1.850 | 1.760 | 1.790 | 16,409 | +0.03(+1.70%) |
Jul 24, 2017 | 1.760 | 1.850 | 1.750 | 1.760 | 25,481 | +0.03(+1.73%) |
Jul 21, 2017 | 1.770 | 1.770 | 1.700 | 1.730 | 29,085 | -0.03(-1.70%) |
Jul 20, 2017 | 1.800 | 1.800 | 1.760 | 1.760 | 16,607 | -0.01(-0.56%) |
Jul 19, 2017 | 1.750 | 1.900 | 1.750 | 1.770 | 44,308 | +0.01(+0.57%) |
Jul 18, 2017 | 1.780 | 1.780 | 1.730 | 1.760 | 3,004 | +0.00(+0.00%) |
Jul 17, 2017 | 1.790 | 1.800 | 1.760 | 1.760 | 5,019 | -0.03(-1.68%) |
Jul 14, 2017 | 1.790 | 1.840 | 1.790 | 1.790 | 5,838 | -0.05(-2.72%) |
Jul 13, 2017 | 1.810 | 1.840 | 1.810 | 1.840 | 2,568 | +0.01(+0.55%) |
Jul 12, 2017 | 1.680 | 1.860 | 1.550 | 1.830 | 52,596 | +0.05(+2.80%) |
Jul 11, 2017 | 1.740 | 1.780 | 1.720 | 1.780 | 2,660 | +0.04(+2.30%) |
Jul 10, 2017 | 1.700 | 1.740 | 1.661 | 1.740 | 2,368 | +0.05(+2.96%) |
Jul 07, 2017 | 1.680 | 1.748 | 1.670 | 1.690 | 4,981 | +0.02(+1.20%) |
Jul 06, 2017 | 1.620 | 1.790 | 1.620 | 1.670 | 6,166 | +0.03(+1.83%) |
Jul 05, 2017 | 1.650 | 1.830 | 1.600 | 1.640 | 49,708 | -0.02(-1.20%) |
Jul 03, 2017 | 1.810 | 1.810 | 1.660 | 1.660 | 34,708 | -0.12(-6.74%) |
Jun 30, 2017 | 1.600 | 1.870 | 1.600 | 1.780 | 69,717 | +0.21(+13.38%) |
Jun 29, 2017 | 1.700 | 1.710 | 1.570 | 1.570 | 35,512 | -0.13(-7.65%) |
Jun 28, 2017 | 1.550 | 1.700 | 1.440 | 1.700 | 86,194 | +0.15(+9.68%) |
Jun 27, 2017 | 1.600 | 1.650 | 1.550 | 1.550 | 23,447 | -0.09(-5.49%) |
Jun 26, 2017 | 1.760 | 1.795 | 1.610 | 1.640 | 22,249 | -0.13(-7.34%) |
Jun 23, 2017 | 1.800 | 1.810 | 1.750 | 1.770 | 5,058 | +0.00(+0.00%) |
Jun 22, 2017 | 1.798 | 1.830 | 1.750 | 1.770 | 55,634 | +0.01(+0.57%) |
Jun 21, 2017 | 1.740 | 1.770 | 1.740 | 1.760 | 5,898 | +0.02(+1.15%) |
Jun 20, 2017 | 1.772 | 1.810 | 1.740 | 1.740 | 2,989 | -0.08(-4.40%) |
Jun 19, 2017 | 1.830 | 1.830 | 1.780 | 1.820 | 4,320 | +0.00(+0.00%) |
Jun 16, 2017 | 1.930 | 1.930 | 1.690 | 1.820 | 67,792 | -0.12(-6.19%) |
Jun 15, 2017 | 1.922 | 1.940 | 1.920 | 1.940 | 5,739 | +0.02(+1.04%) |
Jun 14, 2017 | 1.950 | 1.950 | 1.920 | 1.920 | 8,329 | -0.03(-1.53%) |
Jun 13, 2017 | 1.930 | 1.950 | 1.920 | 1.950 | 21,365 | +0.04(+2.09%) |
Jun 12, 2017 | 1.920 | 1.940 | 1.910 | 1.910 | 6,974 | -0.02(-1.04%) |
Jun 09, 2017 | 1.910 | 1.950 | 1.905 | 1.930 | 14,438 | +0.01(+0.52%) |
Jun 08, 2017 | 1.910 | 1.940 | 1.877 | 1.920 | 12,882 | +0.03(+1.59%) |
Jun 07, 2017 | 1.870 | 1.940 | 1.800 | 1.890 | 34,187 | -0.01(-0.53%) |
Jun 06, 2017 | 1.850 | 1.920 | 1.830 | 1.900 | 52,292 | +0.08(+4.40%) |
Jun 05, 2017 | 1.770 | 1.850 | 1.750 | 1.820 | 56,811 | +0.05(+2.82%) |
Jun 02, 2017 | 1.810 | 1.890 | 1.760 | 1.770 | 47,987 | -0.02(-1.12%) |