Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.400 | 1.439 | 1.380 | 1.400 | 190,801 | +0.00(+0.00%) |
Aug 30, 2017 | 1.440 | 1.450 | 1.380 | 1.400 | 107,150 | -0.03(-2.10%) |
Aug 29, 2017 | 1.410 | 1.440 | 1.360 | 1.430 | 101,472 | +0.03(+2.14%) |
Aug 28, 2017 | 1.380 | 1.430 | 1.380 | 1.400 | 151,517 | +0.02(+1.45%) |
Aug 25, 2017 | 1.370 | 1.490 | 1.370 | 1.380 | 247,629 | -0.01(-0.72%) |
Aug 24, 2017 | 1.450 | 1.480 | 1.360 | 1.390 | 309,364 | -0.04(-2.80%) |
Aug 23, 2017 | 1.450 | 1.450 | 1.400 | 1.430 | 162,731 | -0.04(-2.72%) |
Aug 22, 2017 | 1.460 | 1.500 | 1.450 | 1.470 | 177,078 | +0.00(+0.00%) |
Aug 21, 2017 | 1.450 | 1.480 | 1.450 | 1.470 | 45,916 | +0.01(+0.68%) |
Aug 18, 2017 | 1.500 | 1.520 | 1.445 | 1.460 | 110,358 | -0.03(-2.01%) |
Aug 17, 2017 | 1.450 | 1.500 | 1.450 | 1.490 | 223,767 | +0.04(+2.76%) |
Aug 16, 2017 | 1.500 | 1.547 | 1.440 | 1.450 | 157,924 | -0.03(-2.03%) |
Aug 15, 2017 | 1.490 | 1.540 | 1.430 | 1.480 | 158,001 | +0.02(+1.36%) |
Aug 14, 2017 | 1.430 | 1.510 | 1.430 | 1.460 | 171,255 | +0.01(+0.70%) |
Aug 11, 2017 | 1.550 | 1.590 | 1.440 | 1.450 | 364,621 | -0.15(-9.38%) |
Aug 10, 2017 | 1.600 | 1.610 | 1.540 | 1.600 | 171,005 | +0.00(+0.00%) |
Aug 09, 2017 | 1.640 | 1.640 | 1.471 | 1.600 | 364,901 | -0.05(-3.03%) |
Aug 08, 2017 | 1.690 | 1.750 | 1.610 | 1.650 | 246,555 | -0.04(-2.52%) |
Aug 07, 2017 | 1.650 | 1.750 | 1.600 | 1.693 | 633,393 | +0.06(+3.85%) |
Aug 04, 2017 | 1.520 | 1.630 | 1.520 | 1.630 | 335,821 | +0.11(+7.17%) |
Aug 03, 2017 | 1.470 | 1.540 | 1.470 | 1.521 | 292,923 | +0.05(+3.47%) |
Aug 02, 2017 | 1.500 | 1.520 | 1.420 | 1.470 | 131,387 | -0.00(-0.05%) |
Aug 01, 2017 | 1.420 | 1.500 | 1.370 | 1.471 | 206,242 | +0.04(+2.85%) |
Jul 31, 2017 | 1.460 | 1.460 | 1.390 | 1.430 | 164,073 | -0.02(-1.38%) |
Jul 28, 2017 | 1.350 | 1.450 | 1.311 | 1.450 | 493,789 | +0.00(+0.00%) |
Jul 27, 2017 | 1.560 | 1.569 | 1.430 | 1.450 | 266,468 | -0.08(-5.23%) |
Jul 26, 2017 | 1.520 | 1.600 | 1.480 | 1.530 | 291,797 | +0.04(+2.68%) |
Jul 25, 2017 | 1.500 | 1.520 | 1.460 | 1.490 | 145,127 | +0.00(+0.00%) |
Jul 24, 2017 | 1.450 | 1.500 | 1.440 | 1.490 | 100,806 | +0.06(+4.20%) |
Jul 21, 2017 | 1.340 | 1.520 | 1.310 | 1.430 | 401,477 | +0.09(+6.72%) |
Jul 20, 2017 | 1.400 | 1.300 | 1.340 | 200,885 | -0.04(-2.90%) | |
Jul 19, 2017 | 1.380 | 1.420 | 1.330 | 1.380 | 271,009 | +0.01(+0.73%) |
Jul 18, 2017 | 1.440 | 1.480 | 1.325 | 1.370 | 358,855 | -0.08(-5.52%) |
Jul 17, 2017 | 1.640 | 1.750 | 1.410 | 1.450 | 990,131 | -0.17(-10.49%) |
Jul 14, 2017 | 1.600 | 1.658 | 1.561 | 1.620 | 352,442 | -0.02(-1.22%) |
Jul 13, 2017 | 1.520 | 1.660 | 1.520 | 1.640 | 886,255 | +0.12(+7.89%) |
Jul 12, 2017 | 1.470 | 1.550 | 1.460 | 1.520 | 399,895 | +0.06(+4.11%) |
Jul 11, 2017 | 1.430 | 1.460 | 1.370 | 1.460 | 181,966 | +0.06(+4.29%) |
Jul 10, 2017 | 1.420 | 1.460 | 1.380 | 1.400 | 214,189 | +0.02(+1.45%) |
Jul 07, 2017 | 1.330 | 1.400 | 1.270 | 1.380 | 304,209 | +0.05(+3.75%) |
Jul 06, 2017 | 1.400 | 1.405 | 1.330 | 1.330 | 209,509 | -0.10(-6.99%) |
Jul 05, 2017 | 1.450 | 1.540 | 1.350 | 1.430 | 621,412 | -0.03(-2.05%) |
Jul 03, 2017 | 1.250 | 1.500 | 1.250 | 1.460 | 1,339,118 | +0.23(+18.70%) |
Jun 30, 2017 | 1.220 | 1.270 | 1.150 | 1.230 | 270,914 | +0.04(+3.36%) |
Jun 29, 2017 | 1.240 | 1.300 | 1.150 | 1.190 | 417,395 | -0.03(-2.46%) |
Jun 28, 2017 | 1.140 | 1.240 | 1.140 | 1.220 | 1,103,934 | +0.12(+10.91%) |
Jun 27, 2017 | 1.130 | 1.150 | 1.080 | 1.100 | 363,896 | +0.00(+0.00%) |
Jun 26, 2017 | 1.100 | 1.180 | 1.100 | 1.100 | 273,798 | +0.03(+2.80%) |
Jun 23, 2017 | 1.160 | 1.160 | 1.070 | 1.070 | 322,112 | -0.08(-6.96%) |
Jun 22, 2017 | 1.200 | 1.200 | 1.120 | 1.150 | 239,500 | -0.02(-2.09%) |
Jun 21, 2017 | 1.120 | 1.220 | 1.120 | 1.175 | 111,263 | +0.04(+3.94%) |
Jun 20, 2017 | 1.170 | 1.170 | 1.090 | 1.130 | 369,608 | +0.00(+0.01%) |
Jun 19, 2017 | 1.260 | 1.260 | 1.121 | 1.130 | 384,977 | -0.07(-5.83%) |
Jun 16, 2017 | 1.200 | 1.240 | 1.130 | 1.200 | 291,672 | +0.01(+0.84%) |
Jun 15, 2017 | 1.300 | 1.400 | 1.110 | 1.190 | 639,472 | -0.08(-6.30%) |
Jun 14, 2017 | 1.430 | 1.430 | 1.150 | 1.270 | 1,464,404 | -0.29(-18.59%) |
Jun 13, 2017 | 1.300 | 1.700 | 1.250 | 1.560 | 2,285,233 | +0.28(+21.88%) |
Jun 12, 2017 | 1.200 | 1.300 | 1.170 | 1.280 | 604,625 | +0.06(+4.92%) |
Jun 09, 2017 | 1.090 | 1.250 | 1.090 | 1.220 | 875,572 | +0.12(+10.91%) |
Jun 08, 2017 | 1.130 | 1.130 | 1.080 | 1.100 | 149,234 | -0.03(-2.65%) |
Jun 07, 2017 | 1.050 | 1.130 | 1.040 | 1.130 | 335,103 | +0.10(+9.71%) |
Jun 06, 2017 | 1.050 | 1.050 | 1.020 | 1.030 | 62,316 | +0.00(+0.00%) |
Jun 05, 2017 | 1.020 | 1.060 | 1.020 | 1.030 | 29,797 | +0.01(+0.98%) |
Jun 02, 2017 | 1.040 | 1.040 | 1.010 | 1.020 | 56,796 | -0.02(-1.92%) |