Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.230 | 1.230 | 1.140 | 1.160 | 14,970 | -0.01(-0.85%) |
Aug 30, 2017 | 1.180 | 1.250 | 1.150 | 1.170 | 13,902 | +0.01(+0.86%) |
Aug 29, 2017 | 1.250 | 1.250 | 1.150 | 1.160 | 57,064 | -0.05(-4.13%) |
Aug 28, 2017 | 1.280 | 1.320 | 1.170 | 1.210 | 93,376 | -0.06(-4.72%) |
Aug 25, 2017 | 1.350 | 1.350 | 1.270 | 1.270 | 4,158 | -0.08(-5.93%) |
Aug 24, 2017 | 1.290 | 1.370 | 1.290 | 1.350 | 6,515 | +0.08(+6.30%) |
Aug 23, 2017 | 1.270 | 1.380 | 1.250 | 1.270 | 26,463 | +0.00(+0.00%) |
Aug 22, 2017 | 1.250 | 1.380 | 1.240 | 1.270 | 33,621 | +0.01(+0.79%) |
Aug 21, 2017 | 1.290 | 1.380 | 1.250 | 1.260 | 16,945 | -0.02(-1.56%) |
Aug 18, 2017 | 1.340 | 1.340 | 1.250 | 1.280 | 25,546 | +0.04(+3.23%) |
Aug 17, 2017 | 1.400 | 1.400 | 1.200 | 1.240 | 28,431 | -0.16(-11.43%) |
Aug 16, 2017 | 1.400 | 1.400 | 1.300 | 1.400 | 16,529 | +0.03(+2.19%) |
Aug 15, 2017 | 1.365 | 1.370 | 1.270 | 1.370 | 7,386 | +0.00(+0.00%) |
Aug 14, 2017 | 1.230 | 1.370 | 1.200 | 1.370 | 19,720 | +0.12(+9.60%) |
Aug 11, 2017 | 1.300 | 1.320 | 1.250 | 1.250 | 38,209 | -0.04(-3.10%) |
Aug 10, 2017 | 1.280 | 1.290 | 1.175 | 1.290 | 16,139 | -0.01(-0.77%) |
Aug 09, 2017 | 1.380 | 1.380 | 1.240 | 1.300 | 32,276 | -0.07(-5.11%) |
Aug 08, 2017 | 1.410 | 1.470 | 1.290 | 1.370 | 38,713 | -0.03(-2.14%) |
Aug 07, 2017 | 1.300 | 1.410 | 1.300 | 1.400 | 18,195 | +0.10(+7.69%) |
Aug 04, 2017 | 1.381 | 1.381 | 1.250 | 1.300 | 44,130 | -0.09(-6.47%) |
Aug 03, 2017 | 1.400 | 1.410 | 1.350 | 1.390 | 12,574 | +0.01(+1.09%) |
Aug 02, 2017 | 1.405 | 1.405 | 1.340 | 1.375 | 23,030 | -0.03(-2.48%) |
Aug 01, 2017 | 1.380 | 1.410 | 1.270 | 1.410 | 22,292 | +0.03(+2.17%) |
Jul 31, 2017 | 1.350 | 1.420 | 1.350 | 1.380 | 13,273 | +0.01(+0.73%) |
Jul 28, 2017 | 1.410 | 1.410 | 1.350 | 1.370 | 12,932 | +0.03(+2.24%) |
Jul 27, 2017 | 1.330 | 1.435 | 1.250 | 1.340 | 28,971 | +0.02(+1.13%) |
Jul 26, 2017 | 1.360 | 1.360 | 1.300 | 1.325 | 20,298 | -0.01(-0.38%) |
Jul 25, 2017 | 1.360 | 1.370 | 1.330 | 1.330 | 6,455 | +0.00(+0.00%) |
Jul 24, 2017 | 1.330 | 1.350 | 1.330 | 1.330 | 5,143 | +0.00(+0.00%) |
Jul 21, 2017 | 1.350 | 1.360 | 1.330 | 1.330 | 13,431 | -0.01(-0.75%) |
Jul 20, 2017 | 1.300 | 1.440 | 1.300 | 1.340 | 7,172 | -0.06(-4.29%) |
Jul 19, 2017 | 1.430 | 1.440 | 1.360 | 1.400 | 8,968 | -0.04(-2.78%) |
Jul 18, 2017 | 1.400 | 1.450 | 1.391 | 1.440 | 15,991 | +0.04(+2.86%) |
Jul 17, 2017 | 1.380 | 1.400 | 1.350 | 1.400 | 6,898 | +0.02(+1.45%) |
Jul 14, 2017 | 1.410 | 1.410 | 1.360 | 1.380 | 6,274 | +0.00(+0.00%) |
Jul 13, 2017 | 1.440 | 1.440 | 1.380 | 1.380 | 10,292 | -0.02(-1.43%) |
Jul 12, 2017 | 1.360 | 1.440 | 1.360 | 1.400 | 8,770 | +0.04(+2.94%) |
Jul 11, 2017 | 1.110 | 1.430 | 1.110 | 1.360 | 12,716 | -0.05(-3.55%) |
Jul 10, 2017 | 1.410 | 1.480 | 1.410 | 1.410 | 3,810 | -0.02(-1.40%) |
Jul 07, 2017 | 1.460 | 1.490 | 1.350 | 1.430 | 16,017 | -0.05(-3.38%) |
Jul 06, 2017 | 1.510 | 1.510 | 1.350 | 1.480 | 8,655 | +0.00(+0.00%) |
Jul 05, 2017 | 1.350 | 1.510 | 1.350 | 1.480 | 14,955 | +0.13(+9.63%) |
Jul 03, 2017 | 1.400 | 1.420 | 1.350 | 1.350 | 7,096 | -0.04(-2.88%) |
Jun 30, 2017 | 1.400 | 1.400 | 1.300 | 1.390 | 17,790 | +0.00(+0.00%) |
Jun 29, 2017 | 1.390 | 1.390 | 1.370 | 1.390 | 7,653 | +0.00(+0.00%) |
Jun 28, 2017 | 1.390 | 1.390 | 1.370 | 1.390 | 9,524 | +0.00(+0.36%) |
Jun 27, 2017 | 1.390 | 1.390 | 1.370 | 1.385 | 8,703 | -0.00(-0.36%) |
Jun 26, 2017 | 1.320 | 1.390 | 1.320 | 1.390 | 18,898 | +0.01(+0.72%) |
Jun 23, 2017 | 1.400 | 1.400 | 1.370 | 1.380 | 12,380 | -0.02(-1.08%) |
Jun 22, 2017 | 1.400 | 1.400 | 1.390 | 1.395 | 10,757 | -0.03(-2.45%) |
Jun 21, 2017 | 1.450 | 1.500 | 1.405 | 1.430 | 7,883 | -0.02(-1.38%) |
Jun 20, 2017 | 1.500 | 1.500 | 1.400 | 1.450 | 2,753 | -0.05(-3.33%) |
Jun 19, 2017 | 1.420 | 1.500 | 1.400 | 1.500 | 12,310 | +0.05(+3.81%) |
Jun 16, 2017 | 1.510 | 1.510 | 1.380 | 1.445 | 18,091 | -0.08(-5.56%) |
Jun 15, 2017 | 1.570 | 1.660 | 1.500 | 1.530 | 3,803 | -0.05(-3.16%) |
Jun 14, 2017 | 1.500 | 1.590 | 1.450 | 1.580 | 18,869 | +0.10(+6.76%) |
Jun 13, 2017 | 1.480 | 1.480 | 1.470 | 1.480 | 15,547 | +0.03(+2.13%) |
Jun 12, 2017 | 1.450 | 1.470 | 1.350 | 1.449 | 28,388 | +0.12(+8.96%) |
Jun 09, 2017 | 1.500 | 1.500 | 1.260 | 1.330 | 116,442 | -0.18(-11.92%) |
Jun 08, 2017 | 1.600 | 1.600 | 1.500 | 1.510 | 11,863 | -0.09(-5.63%) |
Jun 07, 2017 | 1.670 | 1.670 | 1.580 | 1.600 | 22,197 | -0.07(-4.19%) |
Jun 06, 2017 | 1.700 | 1.750 | 1.600 | 1.670 | 21,793 | +0.07(+4.37%) |
Jun 05, 2017 | 1.660 | 1.700 | 1.530 | 1.600 | 16,762 | -0.10(-5.88%) |
Jun 02, 2017 | 1.700 | 1.700 | 1.650 | 1.700 | 17,956 | +0.00(+0.00%) |