Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.505 | 1.574 | 1.505 | 1.550 | 74,462 | +0.03(+2.05%) |
Aug 30, 2017 | 1.483 | 1.523 | 1.461 | 1.519 | 23,187 | +0.04(+3.01%) |
Aug 29, 2017 | 1.483 | 1.493 | 1.448 | 1.474 | 52,579 | -0.01(-0.90%) |
Aug 28, 2017 | 1.536 | 1.536 | 1.470 | 1.488 | 67,445 | -0.04(-2.33%) |
Aug 25, 2017 | 1.497 | 1.541 | 1.497 | 1.523 | 27,198 | +0.01(+0.88%) |
Aug 24, 2017 | 1.510 | 1.523 | 1.501 | 1.510 | 18,172 | +0.01(+0.59%) |
Aug 23, 2017 | 1.497 | 1.542 | 1.492 | 1.501 | 43,510 | -0.01(-0.59%) |
Aug 22, 2017 | 1.528 | 1.550 | 1.479 | 1.510 | 87,170 | -0.02(-1.16%) |
Aug 21, 2017 | 1.581 | 1.581 | 1.510 | 1.528 | 168,724 | -0.07(-4.44%) |
Aug 18, 2017 | 1.590 | 1.614 | 1.585 | 1.599 | 65,554 | +0.01(+0.56%) |
Aug 17, 2017 | 1.599 | 1.612 | 1.581 | 1.590 | 37,597 | -0.02(-1.27%) |
Aug 16, 2017 | 1.599 | 1.643 | 1.597 | 1.610 | 35,955 | +0.01(+0.44%) |
Aug 15, 2017 | 1.665 | 1.719 | 1.594 | 1.603 | 145,892 | -0.04(-2.43%) |
Aug 14, 2017 | 1.674 | 1.674 | 1.625 | 1.643 | 77,556 | +0.02(+1.09%) |
Aug 11, 2017 | 1.612 | 1.665 | 1.576 | 1.625 | 128,462 | +0.02(+1.38%) |
Aug 10, 2017 | 1.723 | 1.738 | 1.599 | 1.603 | 146,099 | -0.10(-5.74%) |
Aug 09, 2017 | 1.723 | 1.776 | 1.696 | 1.701 | 66,315 | -0.01(-0.78%) |
Aug 08, 2017 | 1.661 | 1.726 | 1.643 | 1.714 | 68,612 | +0.01(+0.82%) |
Aug 07, 2017 | 1.710 | 1.727 | 1.660 | 1.700 | 85,120 | -0.05(-3.07%) |
Aug 04, 2017 | 1.705 | 1.798 | 1.643 | 1.754 | 80,270 | +0.01(+0.51%) |
Aug 03, 2017 | 1.847 | 1.847 | 1.744 | 1.745 | 134,495 | -0.07(-3.68%) |
Aug 02, 2017 | 1.843 | 1.862 | 1.798 | 1.812 | 152,670 | -0.03(-1.69%) |
Aug 01, 2017 | 1.865 | 1.866 | 1.834 | 1.843 | 54,513 | -0.02(-0.95%) |
Jul 31, 2017 | 1.945 | 1.945 | 1.837 | 1.861 | 52,466 | +0.00(+0.00%) |
Jul 28, 2017 | 1.927 | 1.935 | 1.830 | 1.861 | 122,504 | -0.05(-2.66%) |
Jul 27, 2017 | 1.941 | 1.945 | 1.887 | 1.912 | 148,351 | -0.03(-1.72%) |
Jul 26, 2017 | 1.932 | 1.993 | 1.911 | 1.945 | 135,661 | -0.01(-0.44%) |
Jul 25, 2017 | 1.945 | 1.997 | 1.941 | 1.954 | 234,229 | +0.02(+0.89%) |
Jul 24, 2017 | 1.958 | 2.006 | 1.906 | 1.936 | 218,566 | -0.04(-2.19%) |
Jul 21, 2017 | 1.988 | 1.997 | 1.907 | 1.980 | 87,212 | +0.03(+1.33%) |
Jul 20, 2017 | 1.984 | 1.984 | 1.945 | 1.954 | 46,122 | +0.03(+1.35%) |
Jul 19, 2017 | 1.928 | 1.966 | 1.919 | 1.928 | 67,514 | +0.00(+0.00%) |
Jul 18, 2017 | 1.949 | 1.949 | 1.902 | 1.928 | 119,271 | +0.01(+0.68%) |
Jul 17, 2017 | 1.889 | 1.936 | 1.869 | 1.915 | 67,484 | +0.03(+1.84%) |
Jul 14, 2017 | 1.876 | 1.910 | 1.863 | 1.880 | 72,029 | +0.01(+0.46%) |
Jul 13, 2017 | 1.889 | 1.899 | 1.850 | 1.871 | 40,852 | +0.01(+0.70%) |
Jul 12, 2017 | 1.915 | 1.915 | 1.837 | 1.858 | 71,249 | -0.04(-2.01%) |
Jul 11, 2017 | 1.902 | 1.915 | 1.893 | 1.896 | 20,535 | -0.00(-0.07%) |
Jul 10, 2017 | 1.858 | 1.928 | 1.858 | 1.898 | 62,653 | +0.03(+1.41%) |
Jul 07, 2017 | 1.902 | 1.902 | 1.835 | 1.871 | 67,685 | -0.02(-0.92%) |
Jul 06, 2017 | 1.832 | 1.928 | 1.832 | 1.889 | 42,073 | +0.04(+2.35%) |
Jul 05, 2017 | 1.871 | 1.876 | 1.819 | 1.845 | 87,965 | -0.00(-0.23%) |
Jul 03, 2017 | 1.845 | 1.912 | 1.841 | 1.850 | 32,260 | +0.00(+0.05%) |
Jun 30, 2017 | 1.867 | 1.906 | 1.815 | 1.849 | 74,299 | -0.01(-0.74%) |
Jun 29, 2017 | 1.945 | 1.986 | 1.815 | 1.863 | 103,447 | -0.07(-3.80%) |
Jun 28, 2017 | 2.010 | 2.010 | 1.871 | 1.936 | 107,492 | -0.05(-2.39%) |
Jun 27, 2017 | 1.936 | 2.006 | 1.898 | 1.984 | 65,513 | +0.06(+3.04%) |
Jun 26, 2017 | 1.932 | 1.936 | 1.854 | 1.925 | 48,380 | +0.02(+1.24%) |
Jun 23, 2017 | 1.811 | 1.936 | 1.811 | 1.902 | 53,414 | +0.07(+4.03%) |
Jun 22, 2017 | 1.819 | 1.893 | 1.806 | 1.828 | 81,005 | +0.01(+0.72%) |
Jun 21, 2017 | 1.889 | 1.941 | 1.789 | 1.815 | 257,429 | -0.10(-5.20%) |
Jun 20, 2017 | 2.023 | 2.040 | 1.867 | 1.915 | 127,670 | -0.12(-5.96%) |
Jun 19, 2017 | 2.001 | 2.075 | 2.001 | 2.036 | 34,919 | +0.02(+0.86%) |
Jun 16, 2017 | 1.993 | 2.045 | 1.971 | 2.019 | 83,357 | +0.00(+0.00%) |
Jun 15, 2017 | 2.045 | 2.101 | 1.993 | 2.019 | 80,178 | -0.03(-1.27%) |
Jun 14, 2017 | 2.032 | 2.079 | 1.984 | 2.045 | 57,780 | -0.02(-0.84%) |
Jun 13, 2017 | 2.027 | 2.079 | 1.980 | 2.062 | 66,429 | +0.08(+3.93%) |
Jun 12, 2017 | 1.962 | 2.058 | 1.962 | 1.984 | 102,928 | +0.01(+0.66%) |
Jun 09, 2017 | 1.910 | 2.036 | 1.887 | 1.971 | 114,343 | +0.08(+4.36%) |
Jun 08, 2017 | 1.928 | 1.967 | 1.880 | 1.889 | 68,024 | -0.08(-3.96%) |
Jun 07, 2017 | 2.045 | 2.049 | 1.928 | 1.967 | 109,020 | -0.07(-3.61%) |
Jun 06, 2017 | 1.936 | 2.053 | 1.926 | 2.040 | 126,003 | +0.10(+5.13%) |
Jun 05, 2017 | 1.945 | 1.988 | 1.904 | 1.941 | 99,024 | -0.00(-0.16%) |
Jun 02, 2017 | 1.893 | 1.944 | 1.828 | 1.944 | 59,802 | +0.02(+1.06%) |