Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.400 | 1.440 | 1.350 | 1.370 | 65,248 | -0.05(-3.52%) |
Sep 28, 2017 | 1.410 | 1.540 | 1.410 | 1.420 | 156,183 | -0.01(-0.70%) |
Sep 27, 2017 | 1.440 | 1.543 | 1.400 | 1.430 | 68,270 | +0.02(+1.42%) |
Sep 26, 2017 | 1.460 | 1.460 | 1.390 | 1.410 | 14,712 | +0.01(+0.71%) |
Sep 25, 2017 | 1.400 | 1.440 | 1.400 | 1.400 | 37,848 | +0.00(+0.00%) |
Sep 22, 2017 | 1.390 | 1.439 | 1.380 | 1.400 | 66,740 | -0.04(-2.78%) |
Sep 21, 2017 | 1.445 | 1.470 | 1.381 | 1.440 | 35,779 | -0.01(-0.69%) |
Sep 20, 2017 | 1.660 | 1.660 | 1.380 | 1.450 | 171,082 | -0.14(-8.81%) |
Sep 19, 2017 | 1.370 | 1.640 | 1.230 | 1.590 | 522,801 | +0.28(+21.37%) |
Sep 18, 2017 | 1.466 | 1.540 | 1.300 | 1.310 | 110,174 | -0.12(-8.39%) |
Sep 15, 2017 | 1.600 | 1.641 | 1.430 | 1.430 | 140,482 | -0.19(-11.73%) |
Sep 14, 2017 | 1.610 | 1.750 | 1.500 | 1.620 | 271,725 | -0.01(-0.61%) |
Sep 13, 2017 | 1.650 | 2.120 | 1.630 | 1.630 | 3,717,886 | +0.12(+7.95%) |
Sep 12, 2017 | 1.400 | 1.640 | 1.400 | 1.510 | 57,403 | +0.10(+7.09%) |
Sep 11, 2017 | 1.520 | 1.525 | 1.400 | 1.410 | 27,970 | -0.08(-5.37%) |
Sep 08, 2017 | 1.380 | 1.500 | 1.380 | 1.490 | 49,658 | +0.06(+4.20%) |
Sep 07, 2017 | 1.516 | 1.554 | 1.420 | 1.430 | 22,935 | -0.08(-5.30%) |
Sep 06, 2017 | 1.470 | 1.550 | 1.470 | 1.510 | 30,953 | +0.04(+2.72%) |
Sep 05, 2017 | 1.380 | 1.590 | 1.380 | 1.470 | 137,696 | +0.09(+6.35%) |
Sep 01, 2017 | 1.223 | 1.477 | 1.210 | 1.382 | 119,656 | +0.13(+10.58%) |
Aug 31, 2017 | 1.260 | 1.300 | 1.230 | 1.250 | 10,835 | -0.03(-2.34%) |
Aug 30, 2017 | 1.260 | 1.350 | 1.260 | 1.280 | 16,748 | +0.01(+0.79%) |
Aug 29, 2017 | 1.248 | 1.320 | 1.248 | 1.270 | 17,995 | +0.01(+0.79%) |
Aug 28, 2017 | 1.250 | 1.320 | 1.250 | 1.260 | 12,227 | -0.02(-1.56%) |
Aug 25, 2017 | 1.331 | 1.354 | 1.280 | 1.280 | 14,290 | -0.04(-3.03%) |
Aug 24, 2017 | 1.370 | 1.377 | 1.290 | 1.320 | 13,759 | -0.03(-2.22%) |
Aug 23, 2017 | 1.260 | 1.360 | 1.260 | 1.350 | 24,448 | +0.08(+6.31%) |
Aug 22, 2017 | 1.250 | 1.280 | 1.210 | 1.270 | 72,345 | -0.00(-0.01%) |
Aug 21, 2017 | 1.330 | 1.360 | 1.270 | 1.270 | 7,741 | -0.05(-3.79%) |
Aug 18, 2017 | 1.350 | 1.355 | 1.300 | 1.320 | 9,933 | -0.04(-2.94%) |
Aug 17, 2017 | 1.350 | 1.390 | 1.330 | 1.360 | 6,745 | +0.01(+0.74%) |
Aug 16, 2017 | 1.410 | 1.460 | 1.320 | 1.350 | 20,535 | +0.00(+0.00%) |
Aug 15, 2017 | 1.300 | 1.470 | 1.300 | 1.350 | 49,234 | +0.00(+0.00%) |
Aug 14, 2017 | 1.410 | 1.470 | 1.190 | 1.350 | 43,643 | -0.06(-4.26%) |
Aug 11, 2017 | 1.552 | 1.552 | 1.380 | 1.410 | 23,537 | -0.08(-5.37%) |
Aug 10, 2017 | 1.580 | 1.582 | 1.390 | 1.490 | 19,662 | -0.09(-5.70%) |
Aug 09, 2017 | 1.680 | 1.690 | 1.580 | 1.580 | 24,106 | -0.04(-2.47%) |
Aug 08, 2017 | 1.680 | 1.722 | 1.590 | 1.620 | 24,827 | -0.09(-5.26%) |
Aug 07, 2017 | 1.700 | 1.743 | 1.698 | 1.710 | 11,772 | -0.03(-1.72%) |
Aug 04, 2017 | 1.680 | 1.740 | 1.670 | 1.740 | 4,854 | +0.06(+3.57%) |
Aug 03, 2017 | 1.740 | 1.740 | 1.650 | 1.680 | 22,315 | -0.05(-2.77%) |
Aug 02, 2017 | 1.720 | 1.728 | 1.660 | 1.728 | 10,343 | +0.02(+1.04%) |
Aug 01, 2017 | 1.660 | 1.728 | 1.650 | 1.710 | 19,262 | +0.05(+3.01%) |
Jul 31, 2017 | 1.660 | 1.700 | 1.610 | 1.660 | 1,900 | -0.07(-4.05%) |
Jul 28, 2017 | 1.650 | 1.730 | 1.610 | 1.730 | 34,444 | +0.05(+2.98%) |
Jul 27, 2017 | 1.650 | 1.710 | 1.589 | 1.680 | 25,579 | -0.02(-1.18%) |
Jul 26, 2017 | 1.750 | 1.790 | 1.700 | 1.700 | 8,582 | -0.05(-2.86%) |
Jul 25, 2017 | 1.800 | 1.750 | 9,134 | +0.05(+2.94%) | ||
Jul 24, 2017 | 1.800 | 1.813 | 1.650 | 1.700 | 40,634 | -0.11(-6.08%) |
Jul 21, 2017 | 1.820 | 1.846 | 1.800 | 1.810 | 5,200 | +0.00(+0.00%) |
Jul 20, 2017 | 1.859 | 1.869 | 1.800 | 1.810 | 7,506 | -0.04(-2.16%) |
Jul 19, 2017 | 1.870 | 1.870 | 1.800 | 1.850 | 19,522 | -0.02(-1.07%) |
Jul 18, 2017 | 1.880 | 1.890 | 1.860 | 1.870 | 10,089 | -0.01(-0.53%) |
Jul 17, 2017 | 1.880 | 1.897 | 1.839 | 1.880 | 10,237 | +0.04(+2.17%) |
Jul 14, 2017 | 1.867 | 1.920 | 1.840 | 1.840 | 10,122 | -0.04(-2.13%) |
Jul 13, 2017 | 1.930 | 1.980 | 1.850 | 1.880 | 40,834 | -0.04(-2.08%) |
Jul 12, 2017 | 1.990 | 2.020 | 1.920 | 1.920 | 5,840 | -0.07(-3.52%) |
Jul 11, 2017 | 1.900 | 1.990 | 1.900 | 1.990 | 14,292 | +0.04(+2.05%) |
Jul 10, 2017 | 1.900 | 1.984 | 1.900 | 1.950 | 14,042 | +0.01(+0.52%) |
Jul 07, 2017 | 2.050 | 2.050 | 1.930 | 1.940 | 28,317 | -0.14(-6.73%) |
Jul 06, 2017 | 2.120 | 2.200 | 1.890 | 2.080 | 262,441 | -0.29(-12.23%) |
Jul 05, 2017 | 1.860 | 2.380 | 1.810 | 2.370 | 713,894 | +0.52(+28.10%) |