Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.320 | 1.370 | 1.250 | 1.370 | 18,700 | +0.08(+6.20%) |
Sep 28, 2017 | 1.300 | 1.300 | 1.290 | 1.290 | 5,400 | -0.06(-4.44%) |
Sep 27, 2017 | 1.270 | 1.350 | 1.270 | 1.350 | 3,350 | +0.03(+2.27%) |
Sep 26, 2017 | 1.430 | 1.430 | 1.280 | 1.320 | 26,660 | -0.08(-5.71%) |
Sep 25, 2017 | 1.340 | 1.480 | 1.340 | 1.400 | 30,700 | +0.06(+4.48%) |
Sep 22, 2017 | 1.320 | 1.340 | 1.320 | 1.340 | 9,000 | +0.00(+0.00%) |
Sep 21, 2017 | 1.310 | 1.340 | 1.250 | 1.340 | 6,400 | +0.03(+2.29%) |
Sep 20, 2017 | 1.320 | 1.320 | 1.200 | 1.310 | 14,302 | +0.11(+9.17%) |
Sep 19, 2017 | 1.290 | 1.290 | 1.200 | 1.200 | 37,600 | -0.09(-6.98%) |
Sep 18, 2017 | 1.300 | 1.300 | 1.250 | 1.290 | 56,400 | -0.01(-0.77%) |
Sep 15, 2017 | 1.200 | 1.300 | 1.200 | 1.300 | 25,590 | +0.07(+5.69%) |
Sep 14, 2017 | 1.250 | 1.270 | 1.210 | 1.230 | 12,610 | -0.05(-3.91%) |
Sep 13, 2017 | 1.500 | 1.500 | 1.210 | 1.280 | 216,398 | -0.23(-15.23%) |
Sep 12, 2017 | 1.500 | 1.530 | 1.500 | 1.510 | 6,700 | +0.01(+0.67%) |
Sep 11, 2017 | 1.550 | 1.550 | 1.500 | 1.500 | 21,100 | -0.01(-0.66%) |
Sep 08, 2017 | 1.540 | 1.560 | 1.500 | 1.510 | 36,900 | -0.04(-2.58%) |
Sep 07, 2017 | 1.550 | 1.600 | 1.550 | 1.550 | 6,800 | -0.09(-5.49%) |
Sep 06, 2017 | 1.600 | 1.640 | 1.590 | 1.640 | 39,550 | +0.04(+2.50%) |
Sep 05, 2017 | 1.650 | 1.650 | 1.590 | 1.600 | 19,101 | -0.05(-3.03%) |
Sep 01, 2017 | 1.600 | 1.650 | 1.600 | 1.650 | 24,450 | +0.10(+6.45%) |
Aug 31, 2017 | 1.450 | 1.550 | 1.450 | 1.550 | 31,325 | +0.14(+9.93%) |
Aug 30, 2017 | 1.450 | 1.450 | 1.400 | 1.410 | 11,741 | -0.04(-2.76%) |
Aug 29, 2017 | 1.550 | 1.550 | 1.420 | 1.450 | 5,250 | -0.10(-6.45%) |
Aug 28, 2017 | 1.550 | 1.600 | 1.550 | 1.550 | 41,300 | +0.00(+0.00%) |
Aug 25, 2017 | 1.500 | 1.550 | 1.400 | 1.550 | 35,550 | +0.05(+3.33%) |
Aug 24, 2017 | 1.470 | 1.500 | 1.460 | 1.500 | 2,500 | -0.02(-1.32%) |
Aug 23, 2017 | 1.550 | 1.550 | 1.460 | 1.520 | 15,560 | -0.02(-1.30%) |
Aug 21, 2017 | 1.540 | 1.540 | 1.540 | 0 | +0.04(+2.67%) | |
Aug 18, 2017 | 1.550 | 1.550 | 1.500 | 1.500 | 37,417 | -0.10(-6.25%) |
Aug 17, 2017 | 1.580 | 1.600 | 1.560 | 1.600 | 20,100 | +0.05(+3.23%) |
Aug 16, 2017 | 1.520 | 1.620 | 1.520 | 1.550 | 27,450 | -0.07(-4.32%) |
Aug 15, 2017 | 1.550 | 1.620 | 1.550 | 1.620 | 20,100 | +0.02(+1.25%) |
Aug 14, 2017 | 1.570 | 1.630 | 1.550 | 1.600 | 18,443 | +0.00(+0.00%) |
Aug 11, 2017 | 1.620 | 1.620 | 1.530 | 1.600 | 34,625 | -0.05(-3.03%) |
Aug 10, 2017 | 1.650 | 1.650 | 1.620 | 1.650 | 5,100 | +0.00(+0.00%) |
Aug 09, 2017 | 1.730 | 1.730 | 1.620 | 1.650 | 13,300 | -0.07(-4.07%) |
Aug 08, 2017 | 1.730 | 1.730 | 1.710 | 1.720 | 37,166 | -0.04(-2.27%) |
Aug 04, 2017 | 1.700 | 1.750 | 1.630 | 1.760 | 63,760 | -0.01(-0.56%) |
Aug 03, 2017 | 1.750 | 1.770 | 1.750 | 1.770 | 9,300 | +0.05(+2.91%) |
Aug 02, 2017 | 1.790 | 1.790 | 1.720 | 1.720 | 12,300 | -0.08(-4.44%) |
Aug 01, 2017 | 1.570 | 1.800 | 1.540 | 1.800 | 21,956 | +0.10(+5.88%) |
Jul 31, 2017 | 1.550 | 1.700 | 1.550 | 1.700 | 21,207 | +0.10(+6.25%) |
Jul 28, 2017 | 1.600 | 1.600 | 1.520 | 1.600 | 14,560 | +0.00(+0.00%) |
Jul 27, 2017 | 1.550 | 1.600 | 1.460 | 1.600 | 44,763 | -0.05(-3.03%) |
Jul 26, 2017 | 1.770 | 1.770 | 1.600 | 1.650 | 17,900 | -0.12(-6.78%) |
Jul 25, 2017 | 1.720 | 1.800 | 1.720 | 1.770 | 18,850 | +0.02(+1.14%) |
Jul 24, 2017 | 1.800 | 1.800 | 1.750 | 1.750 | 14,900 | -0.10(-5.41%) |
Jul 21, 2017 | 1.800 | 1.850 | 1.800 | 1.850 | 18,100 | +0.00(+0.00%) |
Jul 20, 2017 | 1.850 | 1.900 | 1.810 | 1.850 | 31,100 | +0.00(+0.00%) |
Jul 19, 2017 | 1.850 | 1.850 | 1.750 | 1.850 | 11,300 | -0.05(-2.63%) |
Jul 18, 2017 | 1.750 | 1.900 | 1.750 | 1.900 | 11,500 | +0.14(+7.95%) |
Jul 17, 2017 | 1.710 | 1.850 | 1.700 | 1.760 | 23,660 | -0.01(-0.56%) |
Jul 14, 2017 | 1.770 | 1.770 | 1.770 | 1.770 | 5,100 | +0.08(+4.73%) |
Jul 13, 2017 | 1.810 | 1.810 | 1.680 | 1.690 | 22,248 | -0.21(-11.05%) |
Jul 12, 2017 | 1.800 | 1.900 | 1.800 | 1.900 | 5,100 | +0.00(+0.00%) |
Jul 11, 2017 | 1.950 | 1.950 | 1.850 | 1.900 | 27,700 | -0.10(-5.00%) |
Jul 10, 2017 | 1.980 | 2.000 | 1.980 | 2.000 | 10,900 | -0.01(-0.50%) |
Jul 07, 2017 | 1.850 | 2.010 | 1.850 | 2.010 | 7,500 | +0.11(+5.79%) |
Jul 06, 2017 | 1.850 | 1.900 | 1.850 | 1.900 | 11,250 | +0.05(+2.70%) |
Jul 05, 2017 | 1.910 | 2.000 | 1.850 | 1.850 | 13,830 | -0.20(-9.76%) |
Jul 04, 2017 | 2.070 | 2.070 | 2.050 | 2.050 | 3,200 | -0.02(-0.97%) |