Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.720 | 1.800 | 1.710 | 1.790 | 2,986,563 | +0.09(+5.29%) |
Aug 30, 2017 | 1.660 | 1.710 | 1.610 | 1.700 | 2,281,227 | +0.02(+1.19%) |
Aug 29, 2017 | 1.780 | 1.780 | 1.620 | 1.680 | 5,044,128 | -0.08(-4.55%) |
Aug 28, 2017 | 1.800 | 1.850 | 1.740 | 1.760 | 5,183,437 | -0.02(-1.12%) |
Aug 25, 2017 | 1.750 | 1.850 | 1.720 | 1.780 | 5,718,059 | +0.03(+1.71%) |
Aug 24, 2017 | 1.640 | 1.750 | 1.600 | 1.750 | 4,735,529 | +0.13(+8.02%) |
Aug 23, 2017 | 1.640 | 1.650 | 1.560 | 1.620 | 2,514,136 | -0.01(-0.61%) |
Aug 22, 2017 | 1.580 | 1.650 | 1.510 | 1.630 | 7,080,578 | +0.16(+10.88%) |
Aug 21, 2017 | 1.450 | 1.520 | 1.450 | 1.470 | 868,456 | +0.01(+0.68%) |
Aug 18, 2017 | 1.590 | 1.600 | 1.450 | 1.460 | 3,013,640 | -0.10(-6.41%) |
Aug 17, 2017 | 1.490 | 1.600 | 1.450 | 1.560 | 4,050,814 | +0.07(+4.70%) |
Aug 16, 2017 | 1.390 | 1.520 | 1.380 | 1.490 | 4,041,945 | +0.10(+7.19%) |
Aug 15, 2017 | 1.390 | 1.405 | 1.380 | 1.390 | 1,081,760 | -0.03(-2.11%) |
Aug 14, 2017 | 1.360 | 1.420 | 1.360 | 1.420 | 1,107,682 | +0.02(+1.43%) |
Aug 11, 2017 | 1.350 | 1.420 | 1.350 | 1.400 | 1,081,533 | +0.02(+1.45%) |
Aug 10, 2017 | 1.410 | 1.420 | 1.360 | 1.380 | 1,520,188 | -0.01(-0.72%) |
Aug 09, 2017 | 1.450 | 1.450 | 1.380 | 1.390 | 1,371,016 | -0.03(-2.11%) |
Aug 08, 2017 | 1.390 | 1.460 | 1.390 | 1.420 | 2,238,080 | +0.03(+2.16%) |
Aug 07, 2017 | 1.390 | 1.410 | 1.340 | 1.390 | 1,611,662 | -0.02(-1.07%) |
Aug 04, 2017 | 1.410 | 1.430 | 1.400 | 1.405 | 968,624 | -0.01(-0.71%) |
Aug 03, 2017 | 1.400 | 1.429 | 1.400 | 1.415 | 1,122,908 | -0.00(-0.35%) |
Aug 02, 2017 | 1.430 | 1.480 | 1.400 | 1.420 | 1,442,720 | -0.01(-0.70%) |
Aug 01, 2017 | 1.410 | 1.430 | 1.390 | 1.430 | 852,243 | +0.02(+1.42%) |
Jul 31, 2017 | 1.440 | 1.450 | 1.390 | 1.410 | 1,035,640 | -0.03(-2.08%) |
Jul 28, 2017 | 1.400 | 1.460 | 1.390 | 1.440 | 1,695,861 | +0.05(+3.60%) |
Jul 27, 2017 | 1.410 | 1.420 | 1.380 | 1.390 | 1,262,192 | -0.04(-2.80%) |
Jul 26, 2017 | 1.440 | 1.440 | 1.380 | 1.430 | 2,047,160 | +0.00(+0.00%) |
Jul 25, 2017 | 1.400 | 1.440 | 1.380 | 1.430 | 2,338,059 | +0.04(+2.88%) |
Jul 24, 2017 | 1.360 | 1.400 | 1.350 | 1.390 | 1,711,685 | +0.03(+2.21%) |
Jul 21, 2017 | 1.370 | 1.389 | 1.340 | 1.360 | 1,436,975 | -0.03(-2.16%) |
Jul 20, 2017 | 1.420 | 1.440 | 1.360 | 1.390 | 2,263,277 | -0.04(-2.80%) |
Jul 19, 2017 | 1.400 | 1.430 | 1.370 | 1.430 | 2,259,741 | +0.03(+2.14%) |
Jul 18, 2017 | 1.430 | 1.450 | 1.380 | 1.400 | 2,173,683 | -0.06(-4.11%) |
Jul 17, 2017 | 1.470 | 1.510 | 1.440 | 1.460 | 2,111,783 | -0.03(-2.01%) |
Jul 14, 2017 | 1.400 | 1.490 | 1.400 | 1.490 | 2,489,291 | +0.09(+6.43%) |
Jul 13, 2017 | 1.450 | 1.460 | 1.345 | 1.400 | 2,852,968 | -0.04(-2.78%) |
Jul 12, 2017 | 1.550 | 1.640 | 1.410 | 1.440 | 10,161,823 | -0.02(-1.37%) |
Jul 11, 2017 | 1.352 | 1.480 | 1.330 | 1.460 | 4,635,271 | +0.11(+8.15%) |
Jul 10, 2017 | 1.280 | 1.360 | 1.240 | 1.350 | 2,486,405 | +0.09(+7.14%) |
Jul 07, 2017 | 1.250 | 1.280 | 1.210 | 1.260 | 2,428,400 | +0.01(+0.80%) |
Jul 06, 2017 | 1.350 | 1.360 | 1.220 | 1.250 | 5,924,998 | -0.10(-7.41%) |
Jul 05, 2017 | 1.380 | 1.400 | 1.350 | 1.350 | 1,643,343 | -0.03(-2.17%) |
Jul 03, 2017 | 1.360 | 1.390 | 1.360 | 1.380 | 503,962 | -0.01(-0.72%) |
Jun 30, 2017 | 1.380 | 1.400 | 1.370 | 1.390 | 1,189,564 | -0.01(-0.71%) |
Jun 29, 2017 | 1.420 | 1.450 | 1.350 | 1.400 | 2,777,350 | -0.06(-4.11%) |
Jun 28, 2017 | 1.350 | 1.490 | 1.340 | 1.460 | 3,709,430 | +0.10(+7.35%) |
Jun 27, 2017 | 1.420 | 1.440 | 1.350 | 1.360 | 3,862,495 | -0.07(-4.90%) |
Jun 26, 2017 | 1.480 | 1.500 | 1.390 | 1.430 | 4,126,154 | -0.05(-3.38%) |
Jun 23, 2017 | 1.530 | 1.542 | 1.460 | 1.480 | 5,301,809 | -0.06(-3.90%) |
Jun 22, 2017 | 1.560 | 1.580 | 1.530 | 1.540 | 2,106,016 | -0.02(-1.28%) |
Jun 21, 2017 | 1.520 | 1.615 | 1.520 | 1.560 | 1,826,531 | +0.01(+0.65%) |
Jun 20, 2017 | 1.560 | 1.584 | 1.520 | 1.550 | 2,777,088 | -0.06(-3.73%) |
Jun 19, 2017 | 1.620 | 1.660 | 1.580 | 1.610 | 1,951,803 | -0.02(-1.23%) |
Jun 16, 2017 | 1.550 | 1.640 | 1.530 | 1.630 | 2,716,997 | +0.11(+7.24%) |
Jun 15, 2017 | 1.570 | 1.610 | 1.520 | 1.520 | 2,590,714 | -0.09(-5.59%) |
Jun 14, 2017 | 1.720 | 1.740 | 1.570 | 1.610 | 3,464,081 | -0.09(-5.29%) |
Jun 13, 2017 | 1.690 | 1.730 | 1.640 | 1.700 | 1,971,481 | +0.01(+0.59%) |
Jun 12, 2017 | 1.650 | 1.700 | 1.600 | 1.690 | 2,236,125 | +0.04(+2.42%) |
Jun 09, 2017 | 1.730 | 1.740 | 1.620 | 1.650 | 3,712,625 | -0.08(-4.62%) |
Jun 08, 2017 | 1.690 | 1.770 | 1.670 | 1.730 | 3,268,895 | +0.05(+2.98%) |
Jun 07, 2017 | 1.640 | 1.780 | 1.640 | 1.680 | 4,304,169 | +0.00(+0.00%) |
Jun 06, 2017 | 1.810 | 1.970 | 1.660 | 1.680 | 10,718,861 | -0.11(-6.15%) |
Jun 05, 2017 | 1.560 | 1.800 | 1.560 | 1.790 | 7,847,080 | +0.26(+16.99%) |
Jun 02, 2017 | 1.480 | 1.530 | 1.480 | 1.530 | 2,123,049 | +0.02(+1.32%) |