Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.370 | 1.420 | 1.370 | 1.420 | 11,602 | +0.05(+3.73%) |
Aug 30, 2017 | 1.355 | 1.380 | 1.350 | 1.369 | 26,844 | +0.02(+1.41%) |
Aug 29, 2017 | 1.380 | 1.380 | 1.350 | 1.350 | 39,220 | -0.04(-2.88%) |
Aug 28, 2017 | 1.410 | 1.410 | 1.380 | 1.390 | 12,340 | -0.02(-1.42%) |
Aug 25, 2017 | 1.440 | 1.440 | 1.407 | 1.410 | 18,050 | -0.02(-1.40%) |
Aug 24, 2017 | 1.430 | 1.449 | 1.430 | 1.430 | 23,103 | -0.00(-0.01%) |
Aug 23, 2017 | 1.450 | 1.450 | 1.430 | 1.430 | 8,790 | -0.01(-0.75%) |
Aug 22, 2017 | 1.424 | 1.460 | 1.424 | 1.441 | 9,449 | +0.02(+1.53%) |
Aug 21, 2017 | 1.416 | 1.430 | 1.400 | 1.419 | 14,230 | +0.00(+0.00%) |
Aug 18, 2017 | 1.400 | 1.419 | 1.390 | 1.419 | 32,410 | +0.01(+0.65%) |
Aug 17, 2017 | 1.420 | 1.434 | 1.410 | 1.410 | 22,325 | -0.03(-2.08%) |
Aug 16, 2017 | 1.480 | 1.480 | 1.440 | 1.440 | 7,068 | -0.06(-4.00%) |
Aug 15, 2017 | 1.480 | 1.500 | 1.472 | 1.500 | 4,942 | +0.00(+0.19%) |
Aug 14, 2017 | 1.480 | 1.510 | 1.480 | 1.497 | 8,032 | +0.03(+2.23%) |
Aug 11, 2017 | 1.490 | 1.490 | 1.460 | 1.464 | 22,370 | -0.05(-3.01%) |
Aug 10, 2017 | 1.510 | 1.510 | 1.510 | 1.510 | 1,780 | -0.01(-0.59%) |
Aug 09, 2017 | 1.510 | 1.520 | 1.510 | 1.519 | 10,248 | +0.01(+0.60%) |
Aug 08, 2017 | 1.545 | 1.545 | 1.510 | 1.510 | 8,050 | -0.04(-2.44%) |
Aug 07, 2017 | 1.510 | 1.550 | 1.510 | 1.548 | 18,673 | +0.00(+0.19%) |
Aug 04, 2017 | 1.565 | 1.565 | 1.530 | 1.545 | 53,238 | -0.00(-0.28%) |
Aug 03, 2017 | 1.530 | 1.552 | 1.530 | 1.549 | 6,925 | -0.03(-1.66%) |
Aug 02, 2017 | 1.570 | 1.580 | 1.523 | 1.575 | 6,699 | +0.00(+0.07%) |
Aug 01, 2017 | 1.600 | 1.600 | 1.541 | 1.574 | 7,248 | +0.03(+1.65%) |
Jul 31, 2017 | 1.560 | 1.570 | 1.542 | 1.549 | 11,740 | -0.01(-0.73%) |
Jul 28, 2017 | 1.580 | 1.589 | 1.560 | 1.560 | 4,914 | -0.01(-0.59%) |
Jul 27, 2017 | 1.589 | 1.589 | 1.540 | 1.569 | 15,360 | +0.01(+0.33%) |
Jul 26, 2017 | 1.520 | 1.590 | 1.520 | 1.564 | 17,435 | +0.04(+2.32%) |
Jul 25, 2017 | 1.650 | 1.650 | 1.529 | 1.529 | 29,375 | -0.09(-5.64%) |
Jul 24, 2017 | 1.574 | 1.620 | 1.570 | 1.620 | 31,302 | +0.06(+3.65%) |
Jul 21, 2017 | 1.585 | 1.597 | 1.563 | 1.563 | 13,854 | -0.02(-1.08%) |
Jul 20, 2017 | 1.580 | 1.607 | 1.560 | 1.580 | 27,689 | +0.01(+0.64%) |
Jul 19, 2017 | 1.519 | 1.570 | 1.510 | 1.570 | 4,752 | +0.10(+6.80%) |
Jul 18, 2017 | 1.500 | 1.530 | 1.470 | 1.470 | 24,710 | -0.03(-2.06%) |
Jul 17, 2017 | 1.527 | 1.560 | 1.501 | 1.501 | 14,429 | -0.00(-0.15%) |
Jul 14, 2017 | 1.528 | 1.530 | 1.480 | 1.503 | 21,461 | +0.00(+0.21%) |
Jul 13, 2017 | 1.470 | 1.500 | 1.470 | 1.500 | 6,495 | +0.02(+1.35%) |
Jul 12, 2017 | 1.450 | 1.490 | 1.450 | 1.480 | 18,359 | +0.03(+1.91%) |
Jul 11, 2017 | 1.450 | 1.460 | 1.430 | 1.452 | 17,949 | +0.00(+0.16%) |
Jul 10, 2017 | 1.491 | 1.500 | 1.450 | 1.450 | 16,090 | -0.03(-2.31%) |
Jul 07, 2017 | 1.500 | 1.507 | 1.476 | 1.484 | 22,294 | -0.02(-1.05%) |
Jul 06, 2017 | 1.517 | 1.520 | 1.490 | 1.500 | 23,988 | +0.00(+0.15%) |
Jul 05, 2017 | 1.535 | 1.550 | 1.486 | 1.498 | 33,841 | -0.03(-2.11%) |
Jul 03, 2017 | 1.520 | 1.530 | 1.510 | 1.530 | 17,664 | +0.04(+2.68%) |
Jun 30, 2017 | 1.504 | 1.508 | 1.450 | 1.490 | 49,195 | +0.01(+0.68%) |
Jun 29, 2017 | 1.500 | 1.510 | 1.478 | 1.480 | 31,961 | -0.02(-1.18%) |
Jun 28, 2017 | 1.484 | 1.500 | 1.484 | 1.498 | 24,373 | +0.02(+1.20%) |
Jun 27, 2017 | 1.451 | 1.490 | 1.451 | 1.480 | 37,340 | +0.04(+2.78%) |
Jun 26, 2017 | 1.450 | 1.460 | 1.425 | 1.440 | 75,629 | -0.01(-0.53%) |
Jun 23, 2017 | 1.460 | 1.460 | 1.431 | 1.448 | 20,546 | -0.01(-0.58%) |
Jun 22, 2017 | 1.430 | 1.466 | 1.420 | 1.456 | 22,350 | +0.02(+1.18%) |
Jun 21, 2017 | 1.450 | 1.477 | 1.420 | 1.439 | 13,480 | -0.01(-0.61%) |
Jun 20, 2017 | 1.464 | 1.490 | 1.442 | 1.448 | 16,085 | -0.03(-2.17%) |
Jun 19, 2017 | 1.470 | 1.499 | 1.465 | 1.480 | 22,845 | +0.01(+0.69%) |
Jun 16, 2017 | 1.480 | 1.486 | 1.457 | 1.470 | 35,360 | -0.00(-0.01%) |
Jun 15, 2017 | 1.480 | 1.510 | 1.450 | 1.470 | 34,983 | -0.05(-3.61%) |
Jun 14, 2017 | 1.510 | 1.550 | 1.510 | 1.525 | 42,238 | -0.02(-0.97%) |
Jun 13, 2017 | 1.530 | 1.540 | 1.500 | 1.540 | 30,932 | +0.04(+2.39%) |
Jun 12, 2017 | 1.503 | 1.520 | 1.484 | 1.504 | 38,558 | +0.00(+0.27%) |
Jun 09, 2017 | 1.488 | 1.520 | 1.460 | 1.500 | 137,820 | +0.01(+0.59%) |
Jun 08, 2017 | 1.499 | 1.510 | 1.480 | 1.491 | 66,630 | -0.03(-1.89%) |
Jun 07, 2017 | 1.543 | 1.560 | 1.507 | 1.520 | 35,571 | -0.04(-2.51%) |
Jun 06, 2017 | 1.520 | 1.560 | 1.520 | 1.559 | 79,764 | +0.02(+1.17%) |
Jun 05, 2017 | 1.582 | 1.590 | 1.528 | 1.541 | 120,985 | +0.01(+0.79%) |
Jun 02, 2017 | 1.550 | 1.556 | 1.512 | 1.529 | 141,071 | -0.01(-0.46%) |