Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.900 | 1.930 | 1.846 | 1.900 | 119,079 | +0.03(+1.60%) |
Aug 30, 2017 | 1.855 | 1.880 | 1.850 | 1.870 | 35,444 | +0.02(+1.08%) |
Aug 29, 2017 | 1.880 | 1.880 | 1.850 | 1.850 | 47,919 | -0.03(-1.60%) |
Aug 28, 2017 | 1.865 | 1.910 | 1.860 | 1.880 | 59,805 | +0.01(+0.53%) |
Aug 25, 2017 | 1.850 | 1.880 | 1.810 | 1.870 | 72,967 | +0.06(+3.31%) |
Aug 24, 2017 | 1.870 | 1.910 | 1.810 | 1.810 | 148,752 | -0.08(-4.23%) |
Aug 23, 2017 | 1.870 | 1.910 | 1.850 | 1.890 | 48,258 | +0.03(+1.61%) |
Aug 22, 2017 | 1.870 | 1.936 | 1.850 | 1.860 | 71,510 | -0.01(-0.53%) |
Aug 21, 2017 | 1.870 | 1.900 | 1.840 | 1.870 | 63,330 | +0.00(+0.00%) |
Aug 18, 2017 | 1.910 | 2.000 | 1.860 | 1.870 | 43,287 | -0.04(-2.09%) |
Aug 17, 2017 | 1.860 | 1.936 | 1.850 | 1.910 | 103,854 | +0.05(+2.82%) |
Aug 16, 2017 | 1.870 | 1.890 | 1.850 | 1.858 | 133,016 | -0.01(-0.66%) |
Aug 15, 2017 | 1.930 | 1.940 | 1.830 | 1.870 | 124,255 | -0.07(-3.61%) |
Aug 14, 2017 | 1.965 | 1.990 | 1.920 | 1.940 | 112,875 | +0.00(+0.00%) |
Aug 11, 2017 | 1.875 | 2.000 | 1.870 | 1.940 | 152,778 | +0.06(+3.19%) |
Aug 10, 2017 | 1.955 | 1.975 | 1.850 | 1.880 | 199,239 | -0.09(-4.57%) |
Aug 09, 2017 | 2.040 | 2.050 | 1.890 | 1.970 | 386,955 | -0.08(-3.90%) |
Aug 08, 2017 | 2.085 | 2.100 | 2.040 | 2.050 | 80,008 | -0.03(-1.22%) |
Aug 07, 2017 | 2.145 | 2.170 | 2.060 | 2.075 | 183,804 | -0.02(-1.17%) |
Aug 04, 2017 | 2.110 | 2.140 | 2.070 | 2.100 | 67,787 | -0.01(-0.47%) |
Aug 03, 2017 | 2.150 | 2.150 | 2.110 | 2.110 | 44,829 | +0.00(+0.00%) |
Aug 02, 2017 | 2.130 | 2.160 | 2.110 | 2.110 | 132,216 | -0.01(-0.47%) |
Aug 01, 2017 | 2.090 | 2.130 | 2.060 | 2.120 | 70,139 | +0.04(+1.92%) |
Jul 31, 2017 | 2.125 | 2.150 | 2.060 | 2.080 | 93,666 | -0.04(-1.65%) |
Jul 28, 2017 | 2.130 | 2.170 | 2.115 | 2.115 | 75,397 | -0.00(-0.24%) |
Jul 27, 2017 | 2.140 | 2.160 | 2.060 | 2.120 | 221,005 | -0.01(-0.47%) |
Jul 26, 2017 | 2.090 | 2.150 | 2.020 | 2.130 | 142,399 | +0.03(+1.43%) |
Jul 25, 2017 | 2.135 | 2.160 | 2.070 | 2.100 | 124,816 | -0.08(-3.67%) |
Jul 24, 2017 | 2.215 | 2.220 | 2.070 | 2.180 | 146,013 | -0.05(-2.24%) |
Jul 21, 2017 | 2.280 | 2.300 | 2.180 | 2.230 | 92,683 | -0.05(-2.19%) |
Jul 20, 2017 | 2.250 | 2.330 | 2.250 | 2.280 | 67,842 | +0.01(+0.44%) |
Jul 19, 2017 | 2.320 | 2.331 | 2.200 | 2.270 | 258,401 | -0.04(-1.73%) |
Jul 18, 2017 | 2.370 | 2.370 | 2.280 | 2.310 | 247,078 | -0.05(-2.21%) |
Jul 17, 2017 | 2.360 | 2.450 | 2.360 | 2.362 | 311,250 | +0.03(+1.39%) |
Jul 14, 2017 | 2.195 | 2.340 | 2.190 | 2.330 | 424,352 | +0.14(+6.39%) |
Jul 13, 2017 | 2.220 | 2.250 | 2.180 | 2.190 | 263,899 | -0.01(-0.45%) |
Jul 12, 2017 | 2.210 | 2.250 | 2.150 | 2.200 | 208,808 | -0.01(-0.45%) |
Jul 11, 2017 | 2.160 | 2.280 | 2.150 | 2.210 | 295,805 | +0.06(+2.79%) |
Jul 10, 2017 | 2.070 | 2.180 | 2.060 | 2.150 | 234,875 | +0.09(+4.37%) |
Jul 07, 2017 | 2.040 | 2.080 | 2.000 | 2.060 | 135,967 | +0.02(+0.98%) |
Jul 06, 2017 | 1.990 | 2.070 | 1.990 | 2.040 | 115,161 | +0.05(+2.51%) |
Jul 05, 2017 | 1.970 | 2.070 | 1.950 | 1.990 | 127,712 | +0.04(+2.05%) |
Jul 03, 2017 | 1.955 | 2.000 | 1.910 | 1.950 | 39,204 | +0.00(+0.00%) |
Jun 30, 2017 | 2.020 | 2.020 | 1.920 | 1.950 | 56,022 | -0.07(-3.47%) |
Jun 29, 2017 | 1.920 | 2.020 | 1.920 | 2.020 | 47,500 | +0.05(+2.80%) |
Jun 28, 2017 | 1.920 | 2.000 | 1.820 | 1.965 | 72,521 | +0.04(+1.81%) |
Jun 27, 2017 | 2.000 | 2.000 | 1.890 | 1.930 | 94,937 | -0.07(-3.50%) |
Jun 26, 2017 | 1.975 | 2.020 | 1.930 | 2.000 | 84,290 | +0.00(+0.00%) |
Jun 23, 2017 | 2.000 | 2.050 | 1.900 | 2.000 | 138,105 | +0.00(+0.00%) |
Jun 22, 2017 | 2.060 | 2.070 | 1.990 | 2.000 | 120,896 | -0.06(-2.91%) |
Jun 21, 2017 | 2.080 | 2.100 | 2.040 | 2.060 | 59,945 | -0.02(-1.20%) |
Jun 20, 2017 | 2.080 | 2.110 | 2.030 | 2.085 | 56,120 | +0.01(+0.48%) |
Jun 19, 2017 | 2.070 | 2.150 | 2.060 | 2.075 | 56,639 | +0.02(+0.97%) |
Jun 16, 2017 | 2.115 | 2.150 | 1.990 | 2.055 | 124,132 | -0.00(-0.24%) |
Jun 15, 2017 | 2.025 | 2.160 | 2.000 | 2.060 | 47,081 | +0.06(+3.00%) |
Jun 14, 2017 | 2.070 | 2.100 | 2.000 | 2.000 | 84,463 | -0.10(-4.76%) |
Jun 13, 2017 | 2.070 | 2.160 | 2.070 | 2.100 | 35,912 | +0.03(+1.45%) |
Jun 12, 2017 | 2.145 | 2.160 | 2.070 | 2.070 | 68,318 | -0.08(-3.72%) |
Jun 09, 2017 | 2.160 | 2.190 | 2.070 | 2.150 | 79,365 | -0.01(-0.61%) |
Jun 08, 2017 | 2.165 | 2.180 | 2.065 | 2.163 | 39,414 | -0.00(-0.09%) |
Jun 07, 2017 | 2.170 | 2.190 | 2.120 | 2.165 | 27,424 | +0.00(+0.23%) |
Jun 06, 2017 | 2.250 | 2.254 | 2.100 | 2.160 | 63,490 | -0.06(-2.70%) |
Jun 05, 2017 | 2.200 | 2.250 | 2.190 | 2.220 | 28,201 | +0.05(+2.30%) |
Jun 02, 2017 | 2.150 | 2.250 | 2.130 | 2.170 | 48,828 | +0.02(+0.93%) |