Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.820 | 1.880 | 1.820 | 1.840 | 172,716 | +0.01(+0.55%) |
Aug 30, 2017 | 1.760 | 1.840 | 1.758 | 1.830 | 50,448 | +0.01(+0.55%) |
Aug 29, 2017 | 1.774 | 1.830 | 1.774 | 1.820 | 14,375 | +0.04(+2.25%) |
Aug 28, 2017 | 1.800 | 1.850 | 1.764 | 1.780 | 51,704 | -0.04(-2.20%) |
Aug 25, 2017 | 1.850 | 1.690 | 1.820 | 45,311 | +0.13(+7.69%) | |
Aug 24, 2017 | 1.710 | 1.755 | 1.680 | 1.690 | 26,873 | +0.01(+0.60%) |
Aug 23, 2017 | 1.760 | 1.760 | 1.600 | 1.680 | 141,530 | -0.07(-4.00%) |
Aug 22, 2017 | 1.760 | 1.770 | 1.750 | 1.750 | 12,277 | -0.04(-2.23%) |
Aug 21, 2017 | 1.780 | 1.810 | 1.750 | 1.790 | 11,882 | -0.01(-0.56%) |
Aug 18, 2017 | 1.780 | 1.810 | 1.740 | 1.800 | 23,799 | +0.03(+1.45%) |
Aug 17, 2017 | 1.820 | 1.820 | 1.730 | 1.774 | 34,771 | -0.01(-0.72%) |
Aug 16, 2017 | 1.825 | 1.828 | 1.780 | 1.787 | 39,291 | -0.00(-0.16%) |
Aug 15, 2017 | 1.820 | 1.820 | 1.730 | 1.790 | 53,553 | -0.05(-2.71%) |
Aug 14, 2017 | 1.860 | 1.870 | 1.782 | 1.840 | 17,508 | +0.00(+0.00%) |
Aug 11, 2017 | 1.780 | 1.840 | 1.750 | 1.840 | 70,990 | +0.05(+2.63%) |
Aug 10, 2017 | 1.790 | 1.810 | 1.760 | 1.793 | 69,432 | -0.01(-0.40%) |
Aug 09, 2017 | 1.810 | 1.846 | 1.750 | 1.800 | 48,489 | +0.00(+0.00%) |
Aug 08, 2017 | 1.880 | 1.880 | 1.800 | 1.800 | 41,880 | -0.08(-4.26%) |
Aug 07, 2017 | 1.880 | 1.880 | 1.860 | 1.880 | 40,457 | +0.01(+0.53%) |
Aug 04, 2017 | 1.870 | 1.890 | 1.800 | 1.870 | 23,366 | +0.01(+0.54%) |
Aug 03, 2017 | 1.840 | 1.904 | 1.750 | 1.860 | 40,956 | +0.05(+2.76%) |
Aug 02, 2017 | 1.800 | 1.890 | 1.800 | 1.810 | 6,724 | -0.02(-1.09%) |
Aug 01, 2017 | 1.910 | 1.910 | 1.780 | 1.830 | 12,235 | -0.02(-1.08%) |
Jul 31, 2017 | 1.860 | 1.900 | 1.760 | 1.850 | 58,073 | -0.02(-1.07%) |
Jul 28, 2017 | 1.937 | 1.937 | 1.820 | 1.870 | 25,095 | -0.03(-1.57%) |
Jul 27, 2017 | 1.920 | 1.920 | 1.880 | 1.900 | 13,172 | -0.02(-1.01%) |
Jul 26, 2017 | 1.910 | 1.945 | 1.880 | 1.919 | 27,381 | -0.00(-0.04%) |
Jul 25, 2017 | 1.960 | 1.960 | 1.920 | 1.920 | 65,647 | -0.03(-1.54%) |
Jul 24, 2017 | 1.950 | 1.960 | 1.930 | 1.950 | 69,994 | +0.00(+0.05%) |
Jul 21, 2017 | 1.970 | 2.000 | 1.923 | 1.949 | 156,578 | -0.02(-1.07%) |
Jul 20, 2017 | 1.990 | 2.000 | 1.900 | 1.970 | 223,720 | +0.02(+1.03%) |
Jul 19, 2017 | 1.925 | 1.990 | 1.900 | 1.950 | 197,134 | +0.04(+2.09%) |
Jul 18, 2017 | 1.835 | 1.929 | 1.835 | 1.910 | 184,221 | +0.02(+1.06%) |
Jul 17, 2017 | 1.930 | 2.000 | 1.858 | 1.890 | 125,166 | -0.01(-0.52%) |
Jul 14, 2017 | 1.840 | 1.950 | 1.770 | 1.900 | 328,103 | +0.07(+3.82%) |
Jul 13, 2017 | 1.780 | 1.840 | 1.765 | 1.830 | 68,104 | +0.06(+3.39%) |
Jul 12, 2017 | 1.740 | 1.810 | 1.734 | 1.770 | 36,049 | +0.05(+2.91%) |
Jul 11, 2017 | 1.750 | 1.750 | 1.710 | 1.720 | 19,433 | -0.01(-0.58%) |
Jul 10, 2017 | 1.730 | 1.750 | 1.700 | 1.730 | 13,309 | +0.03(+1.76%) |
Jul 07, 2017 | 1.750 | 1.750 | 1.700 | 1.700 | 5,321 | -0.04(-2.30%) |
Jul 06, 2017 | 1.760 | 1.790 | 1.715 | 1.740 | 19,127 | -0.01(-0.57%) |
Jul 05, 2017 | 1.740 | 1.810 | 1.730 | 1.750 | 24,675 | +0.02(+1.16%) |
Jul 03, 2017 | 1.760 | 1.764 | 1.700 | 1.730 | 22,122 | -0.06(-3.35%) |
Jun 30, 2017 | 1.820 | 1.820 | 1.750 | 1.790 | 18,740 | -0.04(-2.19%) |
Jun 29, 2017 | 1.810 | 1.840 | 1.760 | 1.830 | 22,713 | +0.04(+2.23%) |
Jun 28, 2017 | 1.840 | 1.890 | 1.780 | 1.790 | 53,046 | -0.01(-0.56%) |
Jun 27, 2017 | 1.850 | 1.850 | 1.720 | 1.800 | 41,271 | -0.05(-2.70%) |
Jun 26, 2017 | 1.860 | 1.860 | 1.770 | 1.850 | 33,894 | +0.00(+0.00%) |
Jun 23, 2017 | 1.820 | 1.890 | 1.740 | 1.850 | 114,885 | +0.06(+3.35%) |
Jun 22, 2017 | 1.714 | 1.810 | 1.700 | 1.790 | 135,786 | +0.08(+4.68%) |
Jun 21, 2017 | 1.700 | 1.750 | 1.670 | 1.710 | 156,286 | +0.02(+1.18%) |
Jun 20, 2017 | 1.662 | 1.690 | 1.640 | 1.690 | 41,506 | +0.04(+2.42%) |
Jun 19, 2017 | 1.630 | 1.700 | 1.630 | 1.650 | 22,057 | +0.05(+3.12%) |
Jun 16, 2017 | 1.650 | 1.690 | 1.600 | 1.600 | 64,235 | -0.05(-3.03%) |
Jun 15, 2017 | 1.660 | 1.697 | 1.650 | 1.650 | 29,083 | -0.01(-0.60%) |
Jun 14, 2017 | 1.720 | 1.720 | 1.640 | 1.660 | 20,464 | -0.06(-3.49%) |
Jun 13, 2017 | 1.659 | 1.720 | 1.651 | 1.720 | 27,500 | +0.06(+3.61%) |
Jun 12, 2017 | 1.700 | 1.730 | 1.640 | 1.660 | 43,394 | -0.04(-2.35%) |
Jun 09, 2017 | 1.690 | 1.740 | 1.683 | 1.700 | 132,843 | +0.02(+1.19%) |
Jun 08, 2017 | 1.660 | 1.700 | 1.650 | 1.680 | 46,622 | +0.03(+1.82%) |
Jun 07, 2017 | 1.720 | 1.720 | 1.630 | 1.650 | 11,807 | -0.03(-1.79%) |
Jun 06, 2017 | 1.660 | 1.750 | 1.652 | 1.680 | 45,474 | +0.01(+0.60%) |
Jun 05, 2017 | 1.640 | 1.710 | 1.640 | 1.670 | 27,197 | -0.05(-2.91%) |
Jun 02, 2017 | 1.651 | 1.750 | 1.650 | 1.720 | 88,576 | +0.07(+4.24%) |