Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.720 | 1.730 | 1.690 | 1.720 | 6,597 | +0.00(+0.15%) |
Sep 28, 2017 | 1.690 | 1.740 | 1.690 | 1.718 | 24,391 | -0.01(-0.72%) |
Sep 27, 2017 | 1.694 | 1.740 | 1.667 | 1.730 | 29,766 | +0.02(+1.02%) |
Sep 26, 2017 | 1.680 | 1.720 | 1.680 | 1.712 | 24,347 | +0.05(+3.16%) |
Sep 25, 2017 | 1.690 | 1.700 | 1.651 | 1.660 | 13,429 | -0.04(-2.35%) |
Sep 22, 2017 | 1.690 | 1.708 | 1.690 | 1.700 | 20,855 | -0.02(-1.16%) |
Sep 21, 2017 | 1.690 | 1.720 | 1.690 | 1.720 | 38,664 | +0.01(+0.59%) |
Sep 20, 2017 | 1.670 | 1.710 | 1.670 | 1.710 | 7,982 | -0.00(-0.01%) |
Sep 19, 2017 | 1.700 | 1.710 | 1.690 | 1.710 | 4,025 | +0.01(+0.59%) |
Sep 18, 2017 | 1.670 | 1.710 | 1.670 | 1.700 | 12,328 | +0.03(+1.79%) |
Sep 15, 2017 | 1.800 | 1.800 | 1.620 | 1.670 | 35,121 | -0.12(-6.70%) |
Sep 14, 2017 | 1.750 | 1.790 | 1.740 | 1.790 | 13,035 | +0.02(+1.13%) |
Sep 13, 2017 | 1.640 | 1.810 | 1.640 | 1.770 | 47,971 | +0.13(+7.93%) |
Sep 12, 2017 | 1.710 | 1.710 | 1.627 | 1.640 | 11,785 | -0.01(-0.58%) |
Sep 11, 2017 | 1.720 | 1.720 | 1.649 | 1.649 | 19,860 | -0.01(-0.54%) |
Sep 08, 2017 | 1.620 | 1.663 | 1.620 | 1.659 | 27,576 | -0.01(-0.69%) |
Sep 07, 2017 | 1.750 | 1.750 | 1.600 | 1.670 | 127,974 | -0.06(-3.47%) |
Sep 06, 2017 | 1.820 | 1.830 | 1.730 | 1.730 | 27,607 | -0.10(-5.46%) |
Sep 05, 2017 | 1.860 | 1.860 | 1.790 | 1.830 | 19,607 | +0.04(+1.95%) |
Sep 01, 2017 | 1.790 | 1.800 | 1.790 | 1.795 | 39,460 | +0.00(+0.28%) |
Aug 31, 2017 | 1.793 | 1.810 | 1.790 | 1.790 | 48,371 | -0.01(-0.56%) |
Aug 30, 2017 | 1.780 | 1.800 | 1.780 | 1.800 | 11,296 | +0.01(+0.56%) |
Aug 29, 2017 | 1.780 | 1.800 | 1.780 | 1.790 | 7,543 | -0.01(-0.56%) |
Aug 28, 2017 | 1.770 | 1.815 | 1.770 | 1.800 | 34,666 | +0.00(+0.00%) |
Aug 25, 2017 | 1.789 | 1.840 | 1.780 | 1.800 | 22,481 | +0.00(+0.00%) |
Aug 24, 2017 | 1.850 | 1.870 | 1.800 | 1.800 | 48,345 | -0.05(-2.70%) |
Aug 23, 2017 | 1.910 | 1.910 | 1.840 | 1.850 | 13,402 | -0.03(-1.60%) |
Aug 22, 2017 | 1.890 | 1.920 | 1.850 | 1.880 | 19,810 | -0.05(-2.59%) |
Aug 21, 2017 | 1.880 | 1.930 | 1.860 | 1.930 | 14,694 | +0.05(+2.66%) |
Aug 18, 2017 | 1.880 | 1.900 | 1.878 | 1.880 | 21,429 | -0.02(-1.05%) |
Aug 17, 2017 | 1.870 | 1.920 | 1.870 | 1.900 | 24,404 | +0.03(+1.60%) |
Aug 16, 2017 | 1.870 | 1.950 | 1.850 | 1.870 | 44,208 | -0.07(-3.61%) |
Aug 15, 2017 | 1.860 | 1.988 | 1.860 | 1.940 | 126,743 | -0.10(-4.90%) |
Aug 14, 2017 | 2.000 | 2.100 | 1.991 | 2.040 | 23,385 | +0.05(+2.51%) |
Aug 11, 2017 | 2.000 | 2.003 | 1.980 | 1.990 | 46,591 | +0.00(+0.00%) |
Aug 10, 2017 | 2.000 | 2.100 | 1.990 | 1.990 | 44,671 | +0.00(+0.00%) |
Aug 09, 2017 | 1.970 | 2.020 | 1.970 | 1.990 | 10,382 | +0.02(+1.02%) |
Aug 08, 2017 | 1.950 | 2.000 | 1.950 | 1.970 | 48,452 | +0.02(+1.03%) |
Aug 07, 2017 | 1.990 | 1.990 | 1.950 | 1.950 | 9,487 | -0.01(-0.51%) |
Aug 04, 2017 | 1.920 | 1.970 | 1.920 | 1.960 | 26,746 | +0.01(+0.77%) |
Aug 03, 2017 | 1.913 | 1.950 | 1.910 | 1.945 | 26,796 | -0.00(-0.26%) |
Aug 02, 2017 | 1.910 | 1.980 | 1.910 | 1.950 | 9,666 | +0.01(+0.52%) |
Aug 01, 2017 | 1.940 | 1.958 | 1.910 | 1.940 | 37,080 | -0.01(-0.51%) |
Jul 31, 2017 | 1.962 | 1.980 | 1.920 | 1.950 | 47,061 | -0.01(-0.51%) |
Jul 28, 2017 | 1.990 | 1.990 | 1.950 | 1.960 | 19,415 | -0.03(-1.51%) |
Jul 27, 2017 | 2.030 | 2.030 | 1.950 | 1.990 | 27,387 | +0.00(+0.00%) |
Jul 26, 2017 | 1.985 | 1.990 | 1.930 | 1.990 | 40,058 | +0.05(+2.58%) |
Jul 25, 2017 | 1.901 | 1.970 | 1.900 | 1.940 | 40,659 | +0.01(+0.52%) |
Jul 24, 2017 | 1.950 | 1.956 | 1.900 | 1.930 | 35,951 | -0.01(-0.52%) |
Jul 21, 2017 | 1.900 | 1.940 | 1.840 | 1.940 | 49,617 | +0.06(+3.28%) |
Jul 20, 2017 | 1.880 | 1.830 | 1.878 | 42,430 | +0.02(+0.98%) | |
Jul 19, 2017 | 1.791 | 1.870 | 1.790 | 1.860 | 25,061 | +0.05(+2.76%) |
Jul 18, 2017 | 1.790 | 1.820 | 1.790 | 1.810 | 43,299 | +0.01(+0.56%) |
Jul 17, 2017 | 1.830 | 1.835 | 1.800 | 1.800 | 27,210 | -0.03(-1.64%) |
Jul 14, 2017 | 1.860 | 1.870 | 1.817 | 1.830 | 11,071 | -0.02(-1.08%) |
Jul 13, 2017 | 1.820 | 1.870 | 1.810 | 1.850 | 51,014 | +0.04(+2.21%) |
Jul 12, 2017 | 1.810 | 1.830 | 1.797 | 1.810 | 38,383 | +0.03(+1.69%) |
Jul 11, 2017 | 1.770 | 1.800 | 1.770 | 1.780 | 12,014 | -0.01(-0.56%) |
Jul 10, 2017 | 1.750 | 1.800 | 1.750 | 1.790 | 24,460 | +0.03(+1.70%) |
Jul 07, 2017 | 1.740 | 1.787 | 1.700 | 1.760 | 65,068 | +0.00(+0.03%) |
Jul 06, 2017 | 1.800 | 1.910 | 1.750 | 1.759 | 62,957 | -0.07(-3.86%) |
Jul 05, 2017 | 1.830 | 1.850 | 1.750 | 1.830 | 76,616 | -0.06(-3.17%) |