Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.740 | 1.800 | 1.720 | 1.790 | 82,950 | +0.09(+5.29%) |
Sep 28, 2017 | 1.770 | 1.800 | 1.700 | 1.700 | 85,104 | -0.07(-3.95%) |
Sep 27, 2017 | 1.780 | 1.830 | 1.770 | 1.770 | 124,830 | -0.01(-0.56%) |
Sep 26, 2017 | 1.780 | 1.780 | 1.700 | 1.780 | 98,875 | -0.02(-1.11%) |
Sep 25, 2017 | 1.840 | 1.870 | 1.800 | 1.800 | 140,080 | -0.01(-0.55%) |
Sep 22, 2017 | 1.780 | 1.870 | 1.780 | 1.810 | 210,380 | +0.02(+1.12%) |
Sep 21, 2017 | 1.750 | 1.800 | 1.750 | 1.790 | 168,600 | +0.06(+3.47%) |
Sep 20, 2017 | 1.750 | 1.750 | 1.700 | 1.730 | 137,810 | -0.02(-1.14%) |
Sep 19, 2017 | 1.770 | 1.700 | 1.750 | 39,950 | -0.02(-1.13%) | |
Sep 18, 2017 | 1.780 | 1.800 | 1.730 | 1.770 | 31,995 | -0.03(-1.67%) |
Sep 15, 2017 | 1.790 | 1.830 | 1.790 | 1.800 | 184,350 | +0.00(+0.00%) |
Sep 14, 2017 | 1.770 | 1.800 | 1.690 | 1.800 | 99,990 | +0.03(+1.69%) |
Sep 13, 2017 | 1.690 | 1.790 | 1.690 | 1.770 | 349,120 | +0.09(+5.36%) |
Sep 12, 2017 | 1.670 | 1.680 | 1.630 | 1.680 | 206,850 | +0.02(+1.20%) |
Sep 11, 2017 | 1.630 | 1.680 | 1.630 | 1.660 | 63,250 | -0.02(-1.19%) |
Sep 08, 2017 | 1.700 | 1.710 | 1.650 | 1.680 | 127,650 | -0.01(-0.59%) |
Sep 07, 2017 | 1.720 | 1.730 | 1.620 | 1.690 | 133,620 | -0.01(-0.59%) |
Sep 06, 2017 | 1.750 | 1.760 | 1.680 | 1.700 | 96,961 | -0.05(-2.86%) |
Sep 05, 2017 | 1.780 | 1.780 | 1.740 | 1.750 | 42,600 | +0.00(+0.00%) |
Sep 01, 2017 | 1.780 | 1.820 | 1.750 | 1.750 | 186,585 | +0.00(+0.00%) |
Aug 31, 2017 | 1.780 | 1.820 | 1.740 | 1.750 | 244,670 | -0.02(-1.13%) |
Aug 30, 2017 | 1.800 | 1.820 | 1.760 | 1.770 | 193,485 | -0.06(-3.28%) |
Aug 29, 2017 | 1.830 | 1.840 | 1.810 | 1.830 | 85,150 | +0.01(+0.55%) |
Aug 28, 2017 | 1.810 | 1.840 | 1.800 | 1.820 | 67,050 | -0.02(-1.09%) |
Aug 25, 2017 | 1.800 | 1.850 | 1.800 | 1.840 | 159,440 | -0.01(-0.54%) |
Aug 24, 2017 | 1.760 | 1.870 | 1.760 | 1.850 | 194,650 | +0.10(+5.71%) |
Aug 23, 2017 | 1.830 | 1.830 | 1.750 | 1.750 | 43,040 | -0.08(-4.37%) |
Aug 22, 2017 | 1.810 | 1.850 | 1.800 | 1.830 | 93,375 | -0.02(-1.08%) |
Aug 21, 2017 | 1.800 | 1.840 | 1.800 | 1.850 | 175,135 | +0.03(+1.65%) |
Aug 18, 2017 | 1.750 | 1.850 | 1.610 | 1.820 | 131,083 | +0.09(+5.20%) |
Aug 17, 2017 | 1.790 | 1.830 | 1.730 | 1.730 | 73,720 | -0.10(-5.46%) |
Aug 16, 2017 | 1.830 | 1.840 | 1.780 | 1.830 | 55,396 | +0.01(+0.55%) |
Aug 15, 2017 | 1.820 | 1.840 | 1.790 | 1.820 | 51,350 | -0.04(-2.15%) |
Aug 14, 2017 | 1.900 | 1.900 | 1.860 | 1.860 | 13,000 | -0.01(-0.53%) |
Aug 11, 2017 | 1.860 | 1.870 | 1.850 | 1.870 | 10,490 | +0.04(+2.19%) |
Aug 10, 2017 | 1.880 | 1.910 | 1.830 | 1.830 | 98,035 | -0.02(-1.08%) |
Aug 09, 2017 | 1.910 | 1.910 | 1.840 | 1.850 | 46,875 | -0.08(-4.15%) |
Aug 08, 2017 | 1.980 | 2.000 | 1.900 | 1.930 | 150,518 | -0.05(-2.53%) |
Aug 04, 2017 | 1.930 | 1.980 | 1.920 | 1.980 | 75,715 | +0.04(+2.06%) |
Aug 03, 2017 | 1.870 | 1.940 | 1.860 | 1.940 | 86,597 | +0.16(+8.99%) |
Aug 02, 2017 | 1.930 | 1.970 | 1.780 | 1.780 | 149,980 | -0.15(-7.77%) |
Aug 01, 2017 | 2.080 | 2.090 | 1.890 | 1.930 | 233,986 | -0.16(-7.66%) |
Jul 31, 2017 | 1.930 | 2.090 | 1.920 | 2.090 | 415,265 | +0.15(+7.73%) |
Jul 28, 2017 | 1.880 | 1.950 | 1.860 | 1.940 | 188,163 | +0.04(+2.11%) |
Jul 27, 2017 | 1.900 | 1.920 | 1.870 | 1.900 | 70,646 | +0.02(+1.06%) |
Jul 26, 2017 | 1.790 | 1.900 | 1.770 | 1.880 | 371,840 | +0.08(+4.44%) |
Jul 25, 2017 | 1.650 | 1.800 | 1.650 | 1.800 | 137,006 | +0.11(+6.51%) |
Jul 24, 2017 | 1.670 | 1.710 | 1.670 | 1.690 | 60,050 | +0.02(+1.20%) |
Jul 21, 2017 | 1.720 | 1.720 | 1.630 | 1.670 | 81,995 | -0.05(-2.91%) |
Jul 20, 2017 | 1.750 | 1.750 | 1.650 | 1.720 | 80,100 | -0.03(-1.71%) |
Jul 19, 2017 | 1.710 | 1.760 | 1.710 | 1.750 | 37,800 | +0.04(+2.34%) |
Jul 18, 2017 | 1.780 | 1.790 | 1.700 | 1.710 | 64,747 | -0.05(-2.84%) |
Jul 17, 2017 | 1.800 | 1.830 | 1.760 | 1.760 | 224,070 | -0.12(-6.38%) |
Jul 14, 2017 | 1.840 | 1.880 | 1.830 | 1.880 | 74,780 | +0.01(+0.53%) |
Jul 13, 2017 | 1.810 | 1.870 | 1.800 | 1.870 | 159,547 | -0.01(-0.53%) |
Jul 12, 2017 | 1.770 | 1.880 | 1.760 | 1.880 | 146,695 | +0.09(+5.03%) |
Jul 11, 2017 | 1.800 | 1.820 | 1.780 | 1.790 | 42,247 | -0.03(-1.65%) |
Jul 10, 2017 | 1.810 | 1.870 | 1.800 | 1.820 | 93,131 | -0.03(-1.62%) |
Jul 07, 2017 | 1.790 | 1.850 | 1.770 | 1.850 | 285,320 | +0.10(+5.71%) |
Jul 06, 2017 | 1.780 | 1.780 | 1.700 | 1.750 | 49,300 | -0.05(-2.78%) |
Jul 05, 2017 | 1.640 | 1.800 | 1.610 | 1.800 | 121,944 | +0.16(+9.76%) |
Jul 04, 2017 | 1.590 | 1.640 | 1.590 | 1.640 | 42,181 | +0.05(+3.14%) |