Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.970 | 2.290 | 1.930 | 2.070 | 14,874,948 | +0.18(+9.52%) |
Aug 30, 2017 | 1.650 | 2.000 | 1.650 | 1.890 | 8,736,409 | +0.24(+14.55%) |
Aug 29, 2017 | 1.650 | 1.710 | 1.630 | 1.650 | 1,958,413 | -0.01(-0.60%) |
Aug 28, 2017 | 1.550 | 1.700 | 1.530 | 1.660 | 3,555,280 | +0.11(+7.10%) |
Aug 25, 2017 | 1.500 | 1.660 | 1.500 | 1.550 | 4,371,511 | +0.08(+5.44%) |
Aug 24, 2017 | 1.420 | 1.520 | 1.395 | 1.470 | 1,625,328 | +0.04(+2.80%) |
Aug 23, 2017 | 1.410 | 1.430 | 1.395 | 1.430 | 530,425 | +0.01(+0.70%) |
Aug 22, 2017 | 1.420 | 1.440 | 1.390 | 1.420 | 542,702 | +0.01(+0.71%) |
Aug 21, 2017 | 1.450 | 1.450 | 1.400 | 1.410 | 968,630 | -0.05(-3.42%) |
Aug 18, 2017 | 1.410 | 1.530 | 1.375 | 1.460 | 2,357,104 | +0.06(+4.29%) |
Aug 17, 2017 | 1.460 | 1.520 | 1.370 | 1.400 | 3,671,858 | -0.03(-2.10%) |
Aug 16, 2017 | 1.270 | 1.460 | 1.260 | 1.430 | 3,558,956 | +0.16(+12.60%) |
Aug 15, 2017 | 1.270 | 1.282 | 1.220 | 1.270 | 702,678 | +0.01(+0.79%) |
Aug 14, 2017 | 1.230 | 1.310 | 1.180 | 1.260 | 1,931,024 | +0.07(+5.88%) |
Aug 11, 2017 | 1.260 | 1.269 | 1.180 | 1.190 | 1,671,423 | +0.03(+2.59%) |
Aug 10, 2017 | 1.150 | 1.190 | 1.130 | 1.160 | 808,770 | +0.01(+0.87%) |
Aug 09, 2017 | 1.110 | 1.190 | 1.090 | 1.150 | 1,358,431 | +0.00(+0.00%) |
Aug 08, 2017 | 1.110 | 1.220 | 1.090 | 1.150 | 2,033,558 | -0.02(-1.71%) |
Aug 07, 2017 | 1.200 | 1.220 | 1.150 | 1.170 | 2,125,441 | -0.05(-4.10%) |
Aug 04, 2017 | 1.250 | 1.165 | 1.220 | 1,371,990 | +0.04(+3.39%) | |
Aug 03, 2017 | 1.160 | 1.200 | 1.115 | 1.180 | 1,806,452 | -0.01(-0.84%) |
Aug 02, 2017 | 1.250 | 1.270 | 1.170 | 1.190 | 2,028,730 | -0.08(-6.30%) |
Aug 01, 2017 | 1.330 | 1.330 | 1.265 | 1.270 | 836,484 | -0.03(-2.31%) |
Jul 31, 2017 | 1.300 | 1.320 | 1.250 | 1.300 | 1,035,451 | -0.02(-1.52%) |
Jul 28, 2017 | 1.290 | 1.320 | 1.280 | 1.320 | 1,127,724 | +0.04(+3.13%) |
Jul 27, 2017 | 1.300 | 1.315 | 1.230 | 1.280 | 942,656 | -0.04(-3.03%) |
Jul 26, 2017 | 1.260 | 1.350 | 1.260 | 1.320 | 1,082,359 | +0.06(+4.76%) |
Jul 25, 2017 | 1.260 | 1.290 | 1.230 | 1.260 | 1,810,519 | +0.01(+0.80%) |
Jul 24, 2017 | 1.300 | 1.300 | 1.220 | 1.250 | 1,715,323 | -0.05(-3.85%) |
Jul 21, 2017 | 1.350 | 1.360 | 1.280 | 1.300 | 1,443,775 | -0.06(-4.41%) |
Jul 20, 2017 | 1.400 | 1.330 | 1.360 | 1,014,767 | -0.02(-1.45%) | |
Jul 19, 2017 | 1.440 | 1.440 | 1.370 | 1.380 | 1,585,858 | -0.07(-4.83%) |
Jul 18, 2017 | 1.320 | 1.480 | 1.315 | 1.450 | 3,034,857 | +0.10(+7.41%) |
Jul 17, 2017 | 1.290 | 1.350 | 1.270 | 1.350 | 1,572,702 | +0.07(+5.47%) |
Jul 14, 2017 | 1.430 | 1.270 | 1.280 | 3,497,147 | -0.04(-3.03%) | |
Jul 13, 2017 | 1.150 | 1.390 | 1.150 | 1.320 | 2,883,434 | +0.15(+12.82%) |
Jul 12, 2017 | 1.150 | 1.190 | 1.140 | 1.170 | 917,797 | +0.01(+0.86%) |
Jul 11, 2017 | 1.200 | 1.200 | 1.140 | 1.160 | 1,189,025 | -0.02(-1.69%) |
Jul 10, 2017 | 1.190 | 1.240 | 1.180 | 1.180 | 1,039,466 | +0.01(+0.85%) |
Jul 07, 2017 | 1.200 | 1.210 | 1.100 | 1.170 | 1,633,253 | -0.05(-4.10%) |
Jul 06, 2017 | 1.200 | 1.240 | 1.164 | 1.220 | 1,709,946 | -0.02(-1.61%) |
Jul 05, 2017 | 1.310 | 1.330 | 1.210 | 1.240 | 2,291,229 | -0.09(-6.77%) |
Jul 03, 2017 | 1.400 | 1.435 | 1.310 | 1.330 | 1,745,736 | -0.08(-5.67%) |
Jun 30, 2017 | 1.430 | 1.470 | 1.410 | 1.410 | 856,640 | -0.04(-2.76%) |
Jun 29, 2017 | 1.530 | 1.560 | 1.390 | 1.450 | 2,754,716 | -0.10(-6.45%) |
Jun 28, 2017 | 1.550 | 1.565 | 1.500 | 1.550 | 1,425,818 | -0.01(-0.64%) |
Jun 27, 2017 | 1.500 | 1.600 | 1.500 | 1.560 | 1,409,584 | +0.05(+3.31%) |
Jun 26, 2017 | 1.510 | 1.590 | 1.500 | 1.510 | 1,830,801 | +0.00(+0.00%) |
Jun 23, 2017 | 1.750 | 1.510 | 10,721,647 | -0.02(-1.31%) | ||
Jun 22, 2017 | 1.510 | 1.550 | 1.440 | 1.530 | 1,425,962 | +0.04(+2.68%) |
Jun 21, 2017 | 1.540 | 1.560 | 1.450 | 1.490 | 1,857,873 | -0.04(-2.61%) |
Jun 20, 2017 | 1.550 | 1.560 | 1.480 | 1.530 | 1,301,369 | -0.01(-0.65%) |
Jun 19, 2017 | 1.530 | 1.570 | 1.500 | 1.540 | 1,416,401 | -0.01(-0.65%) |
Jun 16, 2017 | 1.560 | 1.580 | 1.450 | 1.550 | 2,518,632 | +0.07(+4.73%) |
Jun 15, 2017 | 1.310 | 1.490 | 1.310 | 1.480 | 1,929,907 | +0.12(+8.82%) |
Jun 14, 2017 | 1.400 | 1.470 | 1.350 | 1.360 | 2,772,732 | -0.07(-4.90%) |
Jun 13, 2017 | 1.530 | 1.530 | 1.400 | 1.430 | 1,824,820 | -0.08(-5.30%) |
Jun 12, 2017 | 1.530 | 1.549 | 1.400 | 1.510 | 1,913,286 | -0.05(-3.21%) |
Jun 09, 2017 | 1.590 | 1.590 | 1.530 | 1.560 | 1,212,598 | -0.03(-1.89%) |
Jun 08, 2017 | 1.560 | 1.620 | 1.500 | 1.590 | 1,891,996 | +0.01(+0.63%) |
Jun 07, 2017 | 1.560 | 1.590 | 1.500 | 1.580 | 2,069,611 | +0.01(+0.64%) |
Jun 06, 2017 | 1.570 | 1.580 | 1.520 | 1.570 | 1,730,455 | -0.01(-0.63%) |
Jun 05, 2017 | 1.630 | 1.630 | 1.520 | 1.580 | 2,042,687 | +0.03(+1.94%) |
Jun 02, 2017 | 1.580 | 1.590 | 1.450 | 1.550 | 2,976,416 | -0.07(-4.32%) |