Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.580 | 1.590 | 1.561 | 1.580 | 139,859 | +0.00(+0.00%) |
Aug 30, 2017 | 1.585 | 1.590 | 1.550 | 1.580 | 228,019 | -0.01(-0.63%) |
Aug 29, 2017 | 1.550 | 1.625 | 1.538 | 1.590 | 228,686 | +0.04(+2.58%) |
Aug 28, 2017 | 1.570 | 1.580 | 1.521 | 1.550 | 85,688 | -0.01(-0.64%) |
Aug 25, 2017 | 1.540 | 1.600 | 1.530 | 1.560 | 166,448 | +0.02(+1.30%) |
Aug 24, 2017 | 1.510 | 1.560 | 1.496 | 1.540 | 78,035 | +0.04(+2.67%) |
Aug 23, 2017 | 1.490 | 1.540 | 1.480 | 1.500 | 90,944 | +0.00(+0.00%) |
Aug 22, 2017 | 1.506 | 1.540 | 1.460 | 1.500 | 354,613 | -0.02(-1.32%) |
Aug 21, 2017 | 1.510 | 1.540 | 1.480 | 1.520 | 71,038 | +0.00(+0.00%) |
Aug 18, 2017 | 1.510 | 1.540 | 1.460 | 1.520 | 229,482 | +0.02(+1.33%) |
Aug 17, 2017 | 1.520 | 1.550 | 1.475 | 1.500 | 299,394 | -0.02(-1.64%) |
Aug 16, 2017 | 1.550 | 1.580 | 1.505 | 1.525 | 452,193 | -0.04(-2.24%) |
Aug 15, 2017 | 1.560 | 1.570 | 1.410 | 1.560 | 322,815 | -0.02(-1.27%) |
Aug 14, 2017 | 1.540 | 1.580 | 1.500 | 1.580 | 695,179 | +0.05(+3.27%) |
Aug 11, 2017 | 1.520 | 1.540 | 1.500 | 1.530 | 296,995 | +0.00(+0.00%) |
Aug 10, 2017 | 1.490 | 1.530 | 1.400 | 1.530 | 874,161 | +0.06(+4.08%) |
Aug 09, 2017 | 1.490 | 1.510 | 1.465 | 1.470 | 740,163 | -0.04(-2.65%) |
Aug 08, 2017 | 1.480 | 1.530 | 1.461 | 1.510 | 379,065 | -0.01(-0.66%) |
Aug 07, 2017 | 1.490 | 1.570 | 1.460 | 1.520 | 629,281 | +0.02(+1.33%) |
Aug 04, 2017 | 1.510 | 1.510 | 1.460 | 1.500 | 208,932 | -0.02(-1.32%) |
Aug 03, 2017 | 1.450 | 1.520 | 1.430 | 1.520 | 524,766 | +0.06(+4.11%) |
Aug 02, 2017 | 1.470 | 1.490 | 1.370 | 1.460 | 294,327 | -0.01(-0.34%) |
Aug 01, 2017 | 1.520 | 1.520 | 1.450 | 1.465 | 183,097 | -0.05(-3.62%) |
Jul 31, 2017 | 1.470 | 1.520 | 1.450 | 1.520 | 311,599 | +0.04(+2.70%) |
Jul 28, 2017 | 1.450 | 1.510 | 1.420 | 1.480 | 414,046 | +0.03(+2.07%) |
Jul 27, 2017 | 1.500 | 1.520 | 1.390 | 1.450 | 613,290 | -0.05(-3.33%) |
Jul 26, 2017 | 1.450 | 1.520 | 1.381 | 1.500 | 1,061,271 | +0.05(+3.45%) |
Jul 25, 2017 | 1.350 | 1.460 | 1.350 | 1.450 | 868,782 | +0.08(+5.84%) |
Jul 24, 2017 | 1.360 | 1.380 | 1.341 | 1.370 | 258,213 | +0.00(+0.00%) |
Jul 21, 2017 | 1.370 | 1.370 | 1.340 | 1.370 | 196,450 | +0.02(+1.48%) |
Jul 20, 2017 | 1.390 | 1.390 | 1.340 | 1.350 | 382,688 | -0.04(-2.88%) |
Jul 19, 2017 | 1.360 | 1.400 | 1.340 | 1.390 | 1,472,608 | +0.05(+3.73%) |
Jul 18, 2017 | 1.300 | 1.350 | 1.270 | 1.340 | 958,757 | +0.04(+3.08%) |
Jul 17, 2017 | 1.230 | 1.320 | 1.212 | 1.300 | 531,188 | +0.08(+6.56%) |
Jul 14, 2017 | 1.210 | 1.230 | 1.190 | 1.220 | 74,047 | +0.01(+0.83%) |
Jul 13, 2017 | 1.170 | 1.220 | 1.160 | 1.210 | 213,761 | +0.05(+4.31%) |
Jul 12, 2017 | 1.145 | 1.200 | 1.140 | 1.160 | 147,895 | +0.00(+0.00%) |
Jul 11, 2017 | 1.130 | 1.160 | 1.130 | 1.160 | 166,609 | +0.01(+0.87%) |
Jul 10, 2017 | 1.160 | 1.160 | 1.115 | 1.150 | 130,855 | -0.02(-1.71%) |
Jul 07, 2017 | 1.160 | 1.170 | 1.130 | 1.170 | 98,130 | +0.01(+0.86%) |
Jul 06, 2017 | 1.170 | 1.190 | 1.140 | 1.160 | 103,820 | -0.02(-1.69%) |
Jul 05, 2017 | 1.180 | 1.200 | 1.150 | 1.180 | 87,820 | +0.01(+1.29%) |
Jul 03, 2017 | 1.170 | 1.190 | 1.140 | 1.165 | 59,471 | -0.00(-0.43%) |
Jun 30, 2017 | 1.190 | 1.219 | 1.140 | 1.170 | 78,515 | +0.00(+0.00%) |
Jun 29, 2017 | 1.220 | 1.230 | 1.168 | 1.170 | 112,162 | -0.05(-4.10%) |
Jun 28, 2017 | 1.160 | 1.250 | 1.160 | 1.220 | 267,523 | +0.06(+5.17%) |
Jun 27, 2017 | 1.160 | 1.220 | 1.128 | 1.160 | 383,830 | +0.02(+1.75%) |
Jun 26, 2017 | 1.190 | 1.220 | 1.140 | 1.140 | 151,187 | -0.03(-2.56%) |
Jun 23, 2017 | 1.180 | 1.250 | 1.150 | 1.170 | 472,162 | +0.00(+0.00%) |
Jun 22, 2017 | 1.180 | 1.200 | 1.160 | 1.170 | 461,687 | -0.01(-0.85%) |
Jun 21, 2017 | 1.130 | 1.190 | 1.130 | 1.180 | 149,188 | +0.05(+4.42%) |
Jun 20, 2017 | 1.150 | 1.160 | 1.120 | 1.130 | 210,374 | -0.03(-2.59%) |
Jun 19, 2017 | 1.130 | 1.180 | 1.100 | 1.160 | 196,621 | +0.02(+1.75%) |
Jun 16, 2017 | 1.120 | 1.150 | 1.110 | 1.140 | 260,552 | +0.02(+1.79%) |
Jun 15, 2017 | 1.180 | 1.180 | 1.110 | 1.120 | 368,101 | -0.05(-4.27%) |
Jun 14, 2017 | 1.150 | 1.180 | 1.120 | 1.170 | 108,994 | +0.04(+3.54%) |
Jun 13, 2017 | 1.140 | 1.180 | 1.120 | 1.130 | 337,354 | -0.02(-1.74%) |
Jun 12, 2017 | 1.190 | 1.220 | 1.140 | 1.150 | 471,121 | -0.03(-2.54%) |
Jun 09, 2017 | 1.240 | 1.240 | 1.179 | 1.180 | 173,297 | -0.04(-3.28%) |
Jun 08, 2017 | 1.190 | 1.240 | 1.160 | 1.220 | 237,590 | +0.04(+3.39%) |
Jun 07, 2017 | 1.250 | 1.256 | 1.160 | 1.180 | 160,841 | -0.08(-6.35%) |
Jun 06, 2017 | 1.230 | 1.270 | 1.220 | 1.260 | 163,533 | +0.01(+0.80%) |
Jun 05, 2017 | 1.260 | 1.340 | 1.200 | 1.250 | 660,519 | +0.02(+1.63%) |
Jun 02, 2017 | 1.120 | 1.260 | 1.110 | 1.230 | 698,598 | +0.11(+9.82%) |