Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.800 | 1.950 | 1.800 | 1.930 | 157,121 | +0.13(+7.22%) |
Aug 30, 2017 | 1.880 | 1.880 | 1.770 | 1.800 | 53,280 | -0.07(-3.74%) |
Aug 29, 2017 | 1.950 | 2.000 | 1.840 | 1.870 | 44,476 | -0.12(-6.03%) |
Aug 28, 2017 | 2.060 | 2.080 | 1.951 | 1.990 | 86,813 | -0.05(-2.45%) |
Aug 25, 2017 | 1.950 | 2.070 | 1.920 | 2.040 | 60,869 | +0.04(+2.00%) |
Aug 24, 2017 | 2.000 | 2.140 | 1.996 | 2.000 | 110,304 | +0.02(+1.01%) |
Aug 23, 2017 | 1.930 | 2.010 | 1.910 | 1.980 | 72,861 | +0.04(+2.06%) |
Aug 22, 2017 | 2.030 | 2.044 | 1.900 | 1.940 | 66,213 | -0.09(-4.43%) |
Aug 21, 2017 | 2.010 | 2.070 | 1.930 | 2.030 | 278,141 | +0.02(+1.00%) |
Aug 18, 2017 | 1.720 | 2.110 | 1.720 | 2.010 | 560,531 | +0.46(+29.68%) |
Aug 17, 2017 | 1.560 | 1.570 | 1.500 | 1.550 | 73,663 | +0.00(+0.00%) |
Aug 16, 2017 | 1.570 | 1.630 | 1.500 | 1.550 | 47,805 | -0.05(-3.13%) |
Aug 15, 2017 | 1.620 | 1.620 | 1.580 | 1.600 | 20,713 | -0.03(-1.84%) |
Aug 14, 2017 | 1.710 | 1.750 | 1.615 | 1.630 | 34,048 | -0.03(-1.81%) |
Aug 11, 2017 | 1.730 | 1.793 | 1.610 | 1.660 | 92,803 | -0.09(-5.14%) |
Aug 10, 2017 | 1.750 | 1.775 | 1.690 | 1.750 | 59,376 | -0.01(-0.57%) |
Aug 09, 2017 | 1.700 | 1.770 | 1.670 | 1.760 | 63,669 | +0.04(+2.33%) |
Aug 08, 2017 | 1.700 | 1.780 | 1.700 | 1.720 | 109,722 | +0.03(+1.78%) |
Aug 07, 2017 | 1.690 | 1.750 | 1.650 | 1.690 | 77,897 | -0.01(-0.59%) |
Aug 04, 2017 | 1.400 | 1.730 | 1.400 | 1.700 | 58,076 | +0.10(+6.25%) |
Aug 03, 2017 | 1.550 | 1.620 | 1.550 | 1.600 | 30,960 | +0.03(+1.91%) |
Aug 02, 2017 | 1.550 | 1.600 | 1.520 | 1.570 | 106,529 | +0.02(+1.29%) |
Aug 01, 2017 | 1.550 | 1.550 | 1.530 | 1.550 | 59,375 | -0.01(-0.64%) |
Jul 31, 2017 | 1.410 | 1.570 | 1.410 | 1.560 | 24,397 | +0.00(+0.00%) |
Jul 28, 2017 | 1.580 | 1.611 | 1.530 | 1.560 | 79,079 | -0.03(-1.89%) |
Jul 27, 2017 | 1.560 | 1.620 | 1.545 | 1.590 | 74,598 | +0.03(+1.92%) |
Jul 26, 2017 | 1.540 | 1.580 | 1.510 | 1.560 | 171,040 | +0.02(+1.30%) |
Jul 25, 2017 | 1.510 | 1.600 | 1.490 | 1.540 | 109,859 | +0.05(+3.36%) |
Jul 24, 2017 | 1.450 | 1.520 | 1.450 | 1.490 | 109,031 | +0.04(+2.76%) |
Jul 21, 2017 | 1.460 | 1.470 | 1.430 | 1.450 | 72,874 | -0.01(-0.68%) |
Jul 20, 2017 | 1.460 | 1.540 | 1.440 | 1.460 | 67,622 | -0.01(-0.68%) |
Jul 19, 2017 | 1.410 | 1.480 | 1.410 | 1.470 | 116,579 | +0.05(+3.52%) |
Jul 18, 2017 | 1.440 | 1.450 | 1.400 | 1.420 | 60,250 | -0.01(-0.70%) |
Jul 17, 2017 | 1.400 | 1.450 | 1.400 | 1.430 | 72,586 | +0.03(+2.14%) |
Jul 14, 2017 | 1.390 | 1.410 | 1.340 | 1.400 | 54,630 | +0.03(+2.19%) |
Jul 13, 2017 | 1.320 | 1.380 | 1.300 | 1.370 | 47,328 | +0.06(+4.58%) |
Jul 12, 2017 | 1.300 | 1.322 | 1.300 | 1.310 | 37,098 | +0.01(+0.77%) |
Jul 11, 2017 | 1.320 | 1.320 | 1.290 | 1.300 | 98,355 | -0.02(-1.52%) |
Jul 10, 2017 | 1.370 | 1.370 | 1.310 | 1.320 | 36,981 | -0.04(-2.94%) |
Jul 07, 2017 | 1.330 | 1.410 | 1.300 | 1.360 | 66,889 | +0.05(+3.82%) |
Jul 06, 2017 | 1.380 | 1.380 | 1.300 | 1.310 | 46,477 | -0.09(-6.43%) |
Jul 05, 2017 | 1.440 | 1.460 | 1.400 | 1.400 | 16,895 | -0.05(-3.45%) |
Jul 03, 2017 | 1.400 | 1.460 | 1.370 | 1.450 | 68,537 | +0.07(+5.07%) |
Jun 30, 2017 | 1.360 | 1.430 | 1.350 | 1.380 | 41,173 | +0.02(+1.85%) |
Jun 29, 2017 | 1.390 | 1.400 | 1.345 | 1.355 | 32,468 | -0.02(-1.81%) |
Jun 28, 2017 | 1.380 | 1.440 | 1.380 | 1.380 | 18,895 | +0.01(+0.73%) |
Jun 27, 2017 | 1.440 | 1.440 | 1.330 | 1.370 | 41,378 | -0.06(-4.20%) |
Jun 26, 2017 | 1.370 | 1.450 | 1.350 | 1.430 | 63,550 | +0.06(+4.38%) |
Jun 23, 2017 | 1.280 | 1.400 | 1.280 | 1.370 | 79,327 | +0.09(+7.03%) |
Jun 22, 2017 | 1.310 | 1.360 | 1.280 | 1.280 | 123,311 | -0.02(-1.54%) |
Jun 21, 2017 | 1.340 | 1.350 | 1.300 | 1.300 | 52,488 | -0.04(-2.99%) |
Jun 20, 2017 | 1.390 | 1.400 | 1.320 | 1.340 | 64,018 | -0.05(-3.60%) |
Jun 19, 2017 | 1.350 | 1.420 | 1.350 | 1.390 | 38,758 | +0.05(+3.73%) |
Jun 16, 2017 | 1.390 | 1.450 | 1.340 | 1.340 | 72,274 | -0.06(-4.29%) |
Jun 15, 2017 | 1.410 | 1.445 | 1.390 | 1.400 | 34,199 | +0.00(+0.00%) |
Jun 14, 2017 | 1.430 | 1.500 | 1.400 | 1.400 | 55,553 | -0.02(-1.41%) |
Jun 13, 2017 | 1.450 | 1.490 | 1.410 | 1.420 | 43,600 | +0.01(+0.71%) |
Jun 12, 2017 | 1.450 | 1.500 | 1.410 | 1.410 | 38,009 | -0.04(-2.76%) |
Jun 09, 2017 | 1.490 | 1.530 | 1.450 | 1.450 | 13,983 | +0.01(+0.69%) |
Jun 08, 2017 | 1.420 | 1.490 | 1.420 | 1.440 | 19,060 | +0.01(+0.70%) |
Jun 07, 2017 | 1.480 | 1.480 | 1.430 | 1.430 | 55,121 | -0.01(-0.69%) |
Jun 06, 2017 | 1.430 | 1.510 | 1.430 | 1.440 | 28,028 | +0.00(+0.00%) |
Jun 05, 2017 | 1.480 | 1.480 | 1.440 | 1.440 | 63,890 | -0.05(-3.36%) |
Jun 02, 2017 | 1.510 | 1.590 | 1.480 | 1.490 | 13,405 | -0.01(-0.67%) |