Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.530 | 1.530 | 1.480 | 1.530 | 75,065 | +0.13(+9.28%) |
Aug 30, 2017 | 1.400 | 1.410 | 1.395 | 1.400 | 51,101 | +0.01(+1.08%) |
Aug 29, 2017 | 1.390 | 1.410 | 1.380 | 1.385 | 43,601 | -0.03(-1.99%) |
Aug 28, 2017 | 1.424 | 1.424 | 1.380 | 1.413 | 41,428 | +0.01(+0.94%) |
Aug 25, 2017 | 1.414 | 1.420 | 1.397 | 1.400 | 4,310 | +0.01(+0.72%) |
Aug 24, 2017 | 1.365 | 1.440 | 1.365 | 1.390 | 20,929 | -0.01(-0.71%) |
Aug 23, 2017 | 1.390 | 1.410 | 1.380 | 1.400 | 49,553 | +0.00(+0.00%) |
Aug 22, 2017 | 1.400 | 1.410 | 1.380 | 1.400 | 168,905 | -0.06(-4.11%) |
Aug 21, 2017 | 1.540 | 1.540 | 1.440 | 1.460 | 36,279 | -0.08(-5.19%) |
Aug 18, 2017 | 1.550 | 1.550 | 1.520 | 1.540 | 39,365 | +0.03(+1.99%) |
Aug 17, 2017 | 1.505 | 1.530 | 1.500 | 1.510 | 33,952 | +0.01(+0.67%) |
Aug 16, 2017 | 1.540 | 1.540 | 1.500 | 1.500 | 19,144 | +0.00(+0.00%) |
Aug 15, 2017 | 1.500 | 1.500 | 1.480 | 1.500 | 27,986 | +0.03(+2.04%) |
Aug 14, 2017 | 1.530 | 1.530 | 1.460 | 1.470 | 146,685 | -0.06(-3.92%) |
Aug 11, 2017 | 1.520 | 1.530 | 1.520 | 1.530 | 32,698 | -0.01(-0.65%) |
Aug 10, 2017 | 1.550 | 1.575 | 1.540 | 1.540 | 13,527 | -0.01(-0.65%) |
Aug 09, 2017 | 1.575 | 1.590 | 1.520 | 1.550 | 17,320 | -0.04(-2.52%) |
Aug 08, 2017 | 1.555 | 1.600 | 1.610 | 1.590 | 54,220 | -0.02(-1.24%) |
Aug 07, 2017 | 1.640 | 1.640 | 1.585 | 1.610 | 67,480 | +0.01(+0.63%) |
Aug 04, 2017 | 1.610 | 1.570 | 1.600 | 47,576 | +0.10(+6.67%) | |
Aug 03, 2017 | 1.560 | 1.560 | 1.500 | 1.500 | 48,900 | +0.00(+0.00%) |
Aug 02, 2017 | 1.500 | 1.500 | 1.450 | 1.500 | 46,410 | +0.03(+2.04%) |
Aug 01, 2017 | 1.480 | 1.510 | 1.450 | 1.470 | 24,111 | -0.03(-2.00%) |
Jul 31, 2017 | 1.550 | 1.550 | 1.470 | 1.500 | 62,715 | -0.01(-0.66%) |
Jul 28, 2017 | 1.530 | 1.530 | 1.500 | 1.510 | 33,167 | -0.02(-1.31%) |
Jul 27, 2017 | 1.540 | 1.540 | 1.500 | 1.530 | 49,987 | -0.01(-0.65%) |
Jul 26, 2017 | 1.470 | 1.550 | 1.470 | 1.540 | 50,777 | +0.07(+4.76%) |
Jul 25, 2017 | 1.450 | 1.470 | 1.420 | 1.470 | 27,782 | +0.02(+1.54%) |
Jul 24, 2017 | 1.440 | 1.450 | 1.430 | 1.448 | 78,216 | -0.11(-7.20%) |
Jul 21, 2017 | 1.505 | 1.560 | 1.505 | 1.560 | 36,657 | +0.08(+5.41%) |
Jul 20, 2017 | 1.500 | 1.500 | 1.450 | 1.480 | 24,583 | +0.02(+1.37%) |
Jul 19, 2017 | 1.421 | 1.470 | 1.421 | 1.460 | 23,105 | +0.04(+2.82%) |
Jul 18, 2017 | 1.430 | 1.450 | 1.400 | 1.420 | 67,805 | -0.03(-2.07%) |
Jul 17, 2017 | 1.530 | 1.530 | 1.440 | 1.450 | 71,991 | -0.04(-2.68%) |
Jul 14, 2017 | 1.470 | 1.530 | 1.470 | 1.490 | 33,091 | -0.06(-3.87%) |
Jul 13, 2017 | 1.580 | 1.580 | 1.520 | 1.550 | 35,175 | -0.05(-3.11%) |
Jul 12, 2017 | 1.650 | 1.650 | 1.570 | 1.600 | 15,032 | -0.00(-0.01%) |
Jul 11, 2017 | 1.659 | 1.680 | 1.600 | 1.600 | 51,006 | -0.04(-2.42%) |
Jul 10, 2017 | 1.730 | 1.730 | 1.590 | 1.640 | 84,002 | +0.04(+2.48%) |
Jul 07, 2017 | 1.575 | 1.623 | 1.542 | 1.600 | 78,314 | +0.09(+5.96%) |
Jul 06, 2017 | 1.550 | 1.550 | 1.490 | 1.510 | 89,445 | +0.10(+7.09%) |
Jul 05, 2017 | 1.360 | 1.420 | 1.360 | 1.410 | 128,670 | +0.15(+11.90%) |
Jul 03, 2017 | 1.280 | 1.290 | 1.257 | 1.260 | 40,931 | -0.02(-1.95%) |
Jun 30, 2017 | 1.295 | 1.300 | 1.280 | 1.285 | 6,297 | -0.03(-1.91%) |
Jun 29, 2017 | 1.290 | 1.310 | 1.290 | 1.310 | 10,170 | +0.03(+1.95%) |
Jun 28, 2017 | 1.240 | 1.300 | 1.240 | 1.285 | 23,969 | +0.01(+1.18%) |
Jun 27, 2017 | 1.310 | 1.310 | 1.250 | 1.270 | 3,896 | -0.02(-1.55%) |
Jun 26, 2017 | 1.220 | 1.310 | 1.220 | 1.290 | 21,526 | +0.03(+2.38%) |
Jun 23, 2017 | 1.190 | 1.260 | 1.190 | 1.260 | 54,240 | +0.02(+1.61%) |
Jun 22, 2017 | 1.260 | 1.260 | 1.230 | 1.240 | 36,544 | -0.06(-4.62%) |
Jun 21, 2017 | 1.310 | 1.310 | 1.250 | 1.300 | 30,167 | -0.03(-2.26%) |
Jun 20, 2017 | 1.301 | 1.350 | 1.300 | 1.330 | 25,618 | +0.05(+3.91%) |
Jun 19, 2017 | 1.286 | 1.290 | 1.250 | 1.280 | 85,422 | +0.03(+2.40%) |
Jun 16, 2017 | 1.220 | 1.290 | 1.220 | 1.250 | 64,441 | +0.05(+4.17%) |
Jun 15, 2017 | 1.250 | 1.250 | 1.190 | 1.200 | 197,461 | -0.16(-11.76%) |
Jun 14, 2017 | 1.390 | 1.390 | 1.340 | 1.360 | 144,639 | -0.11(-7.49%) |
Jun 13, 2017 | 1.530 | 1.530 | 1.450 | 1.470 | 103,910 | -0.09(-5.76%) |
Jun 12, 2017 | 1.510 | 1.583 | 1.510 | 1.560 | 9,528 | +0.04(+2.63%) |
Jun 09, 2017 | 1.510 | 1.540 | 1.510 | 1.520 | 18,954 | +0.00(+0.00%) |
Jun 08, 2017 | 1.550 | 1.550 | 1.510 | 1.520 | 96,045 | -0.02(-1.30%) |
Jun 07, 2017 | 1.560 | 1.560 | 1.480 | 1.540 | 49,284 | -0.04(-2.53%) |
Jun 06, 2017 | 1.630 | 1.630 | 1.560 | 1.580 | 37,082 | -0.11(-6.51%) |
Jun 05, 2017 | 1.670 | 1.690 | 1.650 | 1.690 | 128,830 | -0.01(-0.59%) |
Jun 02, 2017 | 1.660 | 1.720 | 1.660 | 1.700 | 53,198 | +0.04(+2.41%) |