Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.190 | 1.190 | 1.150 | 1.160 | 25,246 | -0.02(-1.69%) |
Sep 28, 2017 | 1.160 | 1.189 | 1.150 | 1.180 | 79,682 | +0.03(+2.61%) |
Sep 27, 2017 | 1.160 | 1.190 | 1.150 | 1.150 | 114,514 | -0.02(-1.71%) |
Sep 26, 2017 | 1.180 | 1.190 | 1.170 | 1.170 | 68,518 | -0.01(-0.85%) |
Sep 25, 2017 | 1.230 | 1.242 | 1.130 | 1.180 | 219,122 | -0.06(-4.83%) |
Sep 22, 2017 | 1.250 | 1.270 | 1.220 | 1.240 | 41,843 | +0.01(+0.80%) |
Sep 21, 2017 | 1.260 | 1.270 | 1.230 | 1.230 | 98,543 | -0.04(-3.14%) |
Sep 20, 2017 | 1.290 | 1.300 | 1.263 | 1.270 | 95,014 | -0.00(-0.01%) |
Sep 19, 2017 | 1.300 | 1.307 | 1.260 | 1.270 | 51,840 | -0.02(-1.55%) |
Sep 18, 2017 | 1.320 | 1.330 | 1.280 | 1.290 | 90,926 | -0.03(-2.27%) |
Sep 15, 2017 | 1.340 | 1.340 | 1.310 | 1.320 | 19,399 | -0.00(-0.38%) |
Sep 14, 2017 | 1.300 | 1.330 | 1.300 | 1.325 | 72,054 | +0.01(+1.15%) |
Sep 13, 2017 | 1.330 | 1.330 | 1.290 | 1.310 | 108,378 | -0.01(-0.76%) |
Sep 12, 2017 | 1.330 | 1.340 | 1.300 | 1.320 | 83,924 | +0.00(+0.00%) |
Sep 11, 2017 | 1.320 | 1.376 | 1.320 | 1.320 | 140,411 | +0.00(+0.00%) |
Sep 08, 2017 | 1.410 | 1.420 | 1.280 | 1.320 | 247,049 | -0.10(-7.04%) |
Sep 07, 2017 | 1.400 | 1.430 | 1.388 | 1.420 | 181,701 | +0.04(+2.90%) |
Sep 06, 2017 | 1.370 | 1.420 | 1.348 | 1.380 | 249,154 | +0.03(+2.22%) |
Sep 05, 2017 | 1.350 | 1.440 | 1.330 | 1.350 | 437,139 | +0.02(+1.50%) |
Sep 01, 2017 | 1.180 | 1.350 | 1.180 | 1.330 | 613,914 | +0.16(+13.68%) |
Aug 31, 2017 | 1.110 | 1.202 | 1.110 | 1.170 | 120,301 | +0.02(+1.74%) |
Aug 30, 2017 | 1.170 | 1.180 | 1.130 | 1.150 | 46,579 | -0.01(-0.87%) |
Aug 29, 2017 | 1.110 | 1.230 | 1.100 | 1.160 | 147,548 | -0.02(-1.68%) |
Aug 28, 2017 | 1.140 | 1.200 | 1.110 | 1.180 | 101,128 | +0.08(+7.26%) |
Aug 25, 2017 | 1.120 | 1.150 | 1.100 | 1.100 | 39,544 | -0.03(-2.65%) |
Aug 24, 2017 | 1.130 | 1.130 | 1.090 | 1.130 | 64,882 | +0.02(+1.80%) |
Aug 23, 2017 | 1.150 | 1.170 | 1.080 | 1.110 | 125,775 | -0.05(-4.23%) |
Aug 22, 2017 | 1.160 | 1.164 | 1.130 | 1.159 | 53,421 | +0.02(+1.67%) |
Aug 21, 2017 | 1.100 | 1.140 | 1.100 | 1.140 | 35,353 | +0.02(+1.79%) |
Aug 18, 2017 | 1.120 | 1.160 | 1.110 | 1.120 | 96,851 | +0.00(+0.00%) |
Aug 17, 2017 | 1.160 | 1.160 | 1.120 | 1.120 | 56,605 | -0.04(-3.45%) |
Aug 16, 2017 | 1.160 | 1.190 | 1.150 | 1.160 | 64,816 | +0.01(+0.87%) |
Aug 15, 2017 | 1.150 | 1.170 | 1.100 | 1.150 | 98,823 | -0.01(-0.86%) |
Aug 14, 2017 | 1.170 | 1.190 | 1.160 | 1.160 | 65,803 | -0.02(-1.69%) |
Aug 11, 2017 | 1.180 | 1.200 | 1.160 | 1.180 | 55,619 | +0.01(+0.85%) |
Aug 10, 2017 | 1.270 | 1.270 | 1.160 | 1.170 | 219,028 | -0.07(-5.65%) |
Aug 09, 2017 | 1.280 | 1.290 | 1.230 | 1.240 | 61,619 | -0.03(-2.36%) |
Aug 08, 2017 | 1.300 | 1.300 | 1.200 | 1.270 | 90,614 | -0.03(-2.31%) |
Aug 07, 2017 | 1.200 | 1.300 | 1.200 | 1.300 | 91,335 | +0.12(+10.17%) |
Aug 04, 2017 | 1.240 | 1.240 | 1.180 | 1.180 | 49,122 | -0.02(-1.67%) |
Aug 03, 2017 | 1.210 | 1.225 | 1.184 | 1.200 | 119,518 | -0.01(-0.83%) |
Aug 02, 2017 | 1.190 | 1.260 | 1.188 | 1.210 | 114,117 | +0.04(+3.42%) |
Aug 01, 2017 | 1.220 | 1.240 | 1.160 | 1.170 | 73,177 | -0.06(-4.87%) |
Jul 31, 2017 | 1.240 | 1.250 | 1.199 | 1.230 | 86,476 | +0.01(+0.81%) |
Jul 28, 2017 | 1.220 | 1.230 | 1.210 | 1.220 | 71,057 | +0.03(+2.52%) |
Jul 27, 2017 | 1.260 | 1.260 | 1.190 | 1.190 | 78,557 | -0.05(-4.03%) |
Jul 26, 2017 | 1.270 | 1.270 | 1.230 | 1.240 | 173,769 | -0.01(-0.80%) |
Jul 25, 2017 | 1.180 | 1.300 | 1.180 | 1.250 | 220,939 | +0.09(+7.76%) |
Jul 24, 2017 | 1.170 | 1.190 | 1.150 | 1.160 | 38,835 | -0.01(-0.87%) |
Jul 21, 2017 | 1.180 | 1.180 | 1.130 | 1.170 | 84,134 | -0.02(-1.66%) |
Jul 20, 2017 | 1.120 | 1.190 | 1.111 | 1.190 | 123,070 | +0.10(+9.17%) |
Jul 19, 2017 | 1.050 | 1.110 | 1.050 | 1.090 | 113,108 | +0.04(+3.80%) |
Jul 18, 2017 | 1.040 | 1.082 | 1.040 | 1.050 | 44,223 | +0.00(+0.02%) |
Jul 17, 2017 | 1.060 | 1.090 | 1.030 | 1.050 | 108,781 | +0.02(+1.93%) |
Jul 14, 2017 | 1.010 | 1.060 | 1.010 | 1.030 | 38,893 | +0.00(+0.00%) |
Jul 13, 2017 | 1.040 | 1.050 | 1.020 | 1.030 | 25,556 | -0.01(-0.96%) |
Jul 12, 2017 | 1.010 | 1.060 | 1.010 | 1.040 | 60,807 | +0.03(+2.97%) |
Jul 11, 2017 | 1.020 | 1.032 | 0.9800 | 1.010 | 74,306 | +0.02(+2.02%) |
Jul 10, 2017 | 1.000 | 1.010 | 0.9900 | 0.9900 | 52,521 | -0.01(-1.00%) |
Jul 07, 2017 | 1.000 | 1.010 | 1.000 | 1.000 | 46,564 | +0.00(+0.00%) |
Jul 06, 2017 | 1.010 | 1.020 | 1.000 | 1.000 | 40,193 | -0.02(-1.96%) |
Jul 05, 2017 | 1.030 | 1.030 | 1.000 | 1.020 | 41,315 | -0.01(-0.96%) |