Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.590 | 1.590 | 1.490 | 1.500 | 56,254 | -0.05(-3.23%) |
Sep 28, 2017 | 1.550 | 1.550 | 1.550 | 1.550 | 149 | -0.02(-1.27%) |
Sep 27, 2017 | 1.520 | 1.590 | 1.520 | 1.570 | 1,994 | +0.04(+2.77%) |
Sep 26, 2017 | 1.528 | 1.528 | 1.528 | 1.528 | 186 | -0.05(-3.31%) |
Sep 25, 2017 | 1.560 | 1.600 | 1.559 | 1.580 | 13,972 | +0.02(+1.28%) |
Sep 22, 2017 | 1.550 | 1.560 | 1.550 | 1.560 | 12,511 | +0.01(+0.65%) |
Sep 20, 2017 | 1.550 | 1.550 | 1.550 | 0 | +0.01(+0.65%) | |
Sep 19, 2017 | 1.540 | 1.540 | 1.520 | 1.540 | 728 | +0.00(+0.00%) |
Sep 18, 2017 | 1.540 | 1.540 | 1.530 | 1.540 | 9,502 | +0.04(+2.67%) |
Sep 15, 2017 | 1.550 | 1.560 | 1.500 | 1.500 | 8,368 | -0.06(-3.85%) |
Sep 14, 2017 | 1.560 | 1.560 | 1.560 | 1.560 | 4,021 | +0.00(+0.00%) |
Sep 13, 2017 | 1.550 | 1.560 | 1.530 | 1.560 | 10,640 | +0.01(+0.65%) |
Sep 12, 2017 | 1.540 | 1.550 | 1.540 | 1.550 | 11,037 | +0.01(+0.65%) |
Sep 11, 2017 | 1.540 | 1.540 | 1.520 | 1.540 | 1,950 | +0.00(+0.00%) |
Sep 08, 2017 | 1.530 | 1.540 | 1.530 | 1.540 | 2,071 | +0.05(+3.36%) |
Sep 07, 2017 | 1.500 | 1.540 | 1.490 | 1.490 | 13,381 | -0.05(-3.25%) |
Sep 06, 2017 | 1.529 | 1.540 | 1.526 | 1.540 | 6,765 | +0.01(+0.65%) |
Sep 05, 2017 | 1.490 | 1.530 | 1.490 | 1.530 | 8,886 | +0.03(+2.00%) |
Sep 01, 2017 | 1.490 | 1.520 | 1.490 | 1.500 | 1,872 | +0.00(+0.00%) |
Aug 31, 2017 | 1.500 | 1.535 | 1.480 | 1.500 | 9,343 | -0.00(-0.07%) |
Aug 30, 2017 | 1.530 | 1.530 | 1.501 | 1.501 | 576 | -0.03(-1.89%) |
Aug 29, 2017 | 1.530 | 1.530 | 1.530 | 1.530 | 446 | +0.04(+2.68%) |
Aug 28, 2017 | 1.490 | 1.540 | 1.490 | 1.490 | 7,699 | -0.03(-1.98%) |
Aug 25, 2017 | 1.492 | 1.540 | 1.492 | 1.520 | 2,507 | -0.01(-0.65%) |
Aug 24, 2017 | 1.518 | 1.540 | 1.490 | 1.530 | 34,184 | +0.00(+0.00%) |
Aug 23, 2017 | 1.542 | 1.560 | 1.480 | 1.530 | 9,271 | +0.02(+1.34%) |
Aug 22, 2017 | 1.504 | 1.510 | 1.504 | 1.510 | 1,532 | -0.04(-2.59%) |
Aug 21, 2017 | 1.460 | 1.550 | 1.460 | 1.550 | 1,986 | +0.01(+0.65%) |
Aug 18, 2017 | 1.300 | 1.559 | 1.300 | 1.540 | 13,340 | +0.03(+1.99%) |
Aug 17, 2017 | 1.510 | 1.510 | 1.510 | 1.510 | 2,569 | -0.04(-2.58%) |
Aug 16, 2017 | 1.550 | 1.560 | 1.520 | 1.550 | 28,547 | -0.01(-0.64%) |
Aug 15, 2017 | 1.570 | 1.600 | 1.542 | 1.560 | 5,334 | -0.02(-1.27%) |
Aug 14, 2017 | 1.580 | 1.580 | 1.580 | 1.580 | 213 | -0.01(-0.63%) |
Aug 11, 2017 | 1.570 | 1.600 | 1.554 | 1.590 | 6,219 | +0.02(+1.27%) |
Aug 10, 2017 | 1.570 | 1.570 | 1.550 | 1.570 | 12,292 | +0.01(+0.64%) |
Aug 09, 2017 | 1.620 | 1.620 | 1.560 | 1.560 | 2,464 | -0.04(-2.50%) |
Aug 08, 2017 | 1.542 | 1.620 | 1.540 | 1.600 | 10,096 | +0.05(+3.23%) |
Aug 07, 2017 | 1.620 | 1.620 | 1.550 | 1.550 | 15,005 | -0.06(-3.72%) |
Aug 04, 2017 | 1.620 | 1.620 | 1.599 | 1.610 | 6,106 | -0.01(-0.62%) |
Aug 03, 2017 | 1.620 | 1.620 | 1.620 | 1.620 | 116 | +0.01(+0.62%) |
Aug 02, 2017 | 1.610 | 1.620 | 1.588 | 1.610 | 6,926 | +0.02(+1.26%) |
Aug 01, 2017 | 1.570 | 1.620 | 1.570 | 1.590 | 13,124 | -0.03(-1.85%) |
Jul 31, 2017 | 1.640 | 1.640 | 1.620 | 1.620 | 4,658 | +0.00(+0.00%) |
Jul 28, 2017 | 1.630 | 1.630 | 1.607 | 1.620 | 18,419 | +0.00(+0.15%) |
Jul 27, 2017 | 1.640 | 1.640 | 1.618 | 1.618 | 2,019 | -0.02(-1.37%) |
Jul 26, 2017 | 1.640 | 1.640 | 1.610 | 1.640 | 3,751 | +0.06(+3.80%) |
Jul 25, 2017 | 1.612 | 1.650 | 1.580 | 1.580 | 18,176 | -0.05(-3.07%) |
Jul 24, 2017 | 1.580 | 1.650 | 1.580 | 1.630 | 812 | -0.02(-1.21%) |
Jul 21, 2017 | 1.640 | 1.650 | 1.607 | 1.650 | 2,555 | +0.02(+1.50%) |
Jul 20, 2017 | 1.650 | 1.650 | 1.626 | 1.626 | 705 | -0.02(-1.48%) |
Jul 19, 2017 | 1.650 | 1.650 | 1.640 | 1.650 | 4,391 | +0.01(+0.61%) |
Jul 18, 2017 | 1.650 | 1.650 | 1.640 | 1.640 | 7,309 | +0.00(+0.00%) |
Jul 17, 2017 | 1.650 | 1.650 | 1.610 | 1.640 | 4,902 | -0.01(-0.61%) |
Jul 14, 2017 | 1.650 | 1.650 | 1.645 | 1.650 | 2,132 | +0.00(+0.00%) |
Jul 13, 2017 | 1.650 | 1.650 | 1.649 | 1.650 | 3,357 | +0.04(+2.48%) |
Jul 12, 2017 | 1.610 | 1.650 | 1.610 | 1.610 | 5,164 | -0.01(-0.61%) |
Jul 11, 2017 | 1.660 | 1.660 | 1.620 | 1.620 | 3,852 | -0.03(-1.82%) |
Jul 10, 2017 | 1.640 | 1.660 | 1.610 | 1.650 | 25,592 | -0.01(-0.60%) |
Jul 07, 2017 | 1.660 | 1.660 | 1.650 | 1.660 | 2,715 | +0.00(+0.00%) |
Jul 06, 2017 | 1.610 | 1.660 | 1.610 | 1.660 | 10,414 | +0.03(+1.84%) |
Jul 05, 2017 | 1.660 | 1.660 | 1.630 | 1.630 | 1,324 | -0.03(-1.81%) |