Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.170 | 1.230 | 1.160 | 1.220 | 253,518 | +0.04(+3.39%) |
Aug 30, 2017 | 1.190 | 1.210 | 1.140 | 1.180 | 245,857 | +0.01(+0.85%) |
Aug 29, 2017 | 1.140 | 1.240 | 1.130 | 1.170 | 370,591 | +0.03(+2.63%) |
Aug 28, 2017 | 1.170 | 1.190 | 1.130 | 1.140 | 150,244 | -0.03(-2.56%) |
Aug 25, 2017 | 1.160 | 1.190 | 1.150 | 1.170 | 122,799 | -0.01(-0.85%) |
Aug 24, 2017 | 1.160 | 1.190 | 1.130 | 1.180 | 117,667 | +0.03(+2.61%) |
Aug 23, 2017 | 1.110 | 1.150 | 1.110 | 1.150 | 166,859 | +0.03(+2.68%) |
Aug 22, 2017 | 1.170 | 1.200 | 1.120 | 1.120 | 202,640 | -0.06(-5.08%) |
Aug 21, 2017 | 1.190 | 1.190 | 1.140 | 1.180 | 266,146 | -0.02(-1.67%) |
Aug 18, 2017 | 1.210 | 1.210 | 1.170 | 1.200 | 173,933 | -0.01(-0.83%) |
Aug 17, 2017 | 1.220 | 1.220 | 1.170 | 1.210 | 384,436 | +0.02(+2.11%) |
Aug 16, 2017 | 1.250 | 1.250 | 1.170 | 1.185 | 417,914 | -0.06(-5.20%) |
Aug 15, 2017 | 1.290 | 1.290 | 1.180 | 1.250 | 505,938 | -0.05(-3.85%) |
Aug 14, 2017 | 1.280 | 1.330 | 1.250 | 1.300 | 594,889 | +0.05(+4.00%) |
Aug 11, 2017 | 1.370 | 1.370 | 1.110 | 1.250 | 777,933 | -0.20(-13.73%) |
Aug 10, 2017 | 1.420 | 1.485 | 1.360 | 1.449 | 817,527 | +0.06(+4.24%) |
Aug 09, 2017 | 1.400 | 1.470 | 1.380 | 1.390 | 333,343 | -0.03(-2.11%) |
Aug 08, 2017 | 1.400 | 1.420 | 1.360 | 1.420 | 230,102 | +0.02(+1.43%) |
Aug 07, 2017 | 1.410 | 1.410 | 1.350 | 1.400 | 477,008 | +0.10(+7.69%) |
Aug 04, 2017 | 1.320 | 1.320 | 1.260 | 1.300 | 241,892 | -0.00(-0.38%) |
Aug 03, 2017 | 1.320 | 1.340 | 1.300 | 1.305 | 293,856 | -0.02(-1.14%) |
Aug 02, 2017 | 1.310 | 1.360 | 1.310 | 1.320 | 134,673 | -0.01(-0.75%) |
Aug 01, 2017 | 1.380 | 1.380 | 1.330 | 1.330 | 212,602 | -0.06(-4.32%) |
Jul 31, 2017 | 1.380 | 1.390 | 1.340 | 1.390 | 228,881 | +0.00(+0.00%) |
Jul 28, 2017 | 1.350 | 1.410 | 1.320 | 1.390 | 228,112 | +0.05(+3.73%) |
Jul 27, 2017 | 1.400 | 1.401 | 1.310 | 1.340 | 461,312 | -0.06(-4.29%) |
Jul 26, 2017 | 1.400 | 1.410 | 1.390 | 1.400 | 291,995 | -0.01(-0.71%) |
Jul 25, 2017 | 1.420 | 1.440 | 1.400 | 1.410 | 244,206 | -0.02(-1.40%) |
Jul 24, 2017 | 1.460 | 1.460 | 1.400 | 1.430 | 240,163 | -0.02(-1.38%) |
Jul 21, 2017 | 1.430 | 1.450 | 1.380 | 1.450 | 286,370 | +0.01(+0.69%) |
Jul 20, 2017 | 1.440 | 1.480 | 1.420 | 1.440 | 103,151 | -0.01(-0.69%) |
Jul 19, 2017 | 1.450 | 1.470 | 1.430 | 1.450 | 149,648 | +0.00(+0.00%) |
Jul 18, 2017 | 1.460 | 1.510 | 1.450 | 1.450 | 205,009 | -0.03(-2.03%) |
Jul 17, 2017 | 1.550 | 1.560 | 1.460 | 1.480 | 204,916 | -0.04(-2.63%) |
Jul 14, 2017 | 1.600 | 1.640 | 1.510 | 1.520 | 960,652 | -0.04(-2.56%) |
Jul 13, 2017 | 1.420 | 1.570 | 1.420 | 1.560 | 1,051,799 | +0.14(+9.86%) |
Jul 12, 2017 | 1.400 | 1.500 | 1.360 | 1.420 | 695,879 | +0.03(+2.16%) |
Jul 11, 2017 | 1.380 | 1.400 | 1.360 | 1.390 | 193,353 | +0.01(+0.72%) |
Jul 10, 2017 | 1.390 | 1.430 | 1.350 | 1.380 | 242,420 | -0.02(-1.43%) |
Jul 07, 2017 | 1.390 | 1.410 | 1.370 | 1.400 | 122,721 | +0.02(+1.45%) |
Jul 06, 2017 | 1.400 | 1.420 | 1.370 | 1.380 | 106,049 | -0.02(-1.43%) |
Jul 05, 2017 | 1.380 | 1.440 | 1.373 | 1.400 | 334,611 | +0.02(+1.45%) |
Jul 03, 2017 | 1.370 | 1.390 | 1.350 | 1.380 | 125,877 | +0.01(+0.73%) |
Jun 30, 2017 | 1.370 | 1.381 | 1.320 | 1.370 | 198,122 | +0.01(+0.74%) |
Jun 29, 2017 | 1.430 | 1.430 | 1.360 | 1.360 | 227,291 | -0.04(-2.86%) |
Jun 28, 2017 | 1.400 | 1.430 | 1.380 | 1.400 | 213,237 | +0.00(+0.00%) |
Jun 27, 2017 | 1.420 | 1.450 | 1.350 | 1.400 | 270,513 | -0.03(-1.75%) |
Jun 26, 2017 | 1.450 | 1.450 | 1.400 | 1.425 | 175,062 | +0.01(+0.35%) |
Jun 23, 2017 | 1.410 | 1.450 | 1.320 | 1.420 | 443,570 | +0.01(+0.71%) |
Jun 22, 2017 | 1.410 | 1.420 | 1.360 | 1.410 | 353,158 | +0.01(+0.71%) |
Jun 21, 2017 | 1.360 | 1.430 | 1.320 | 1.400 | 801,180 | +0.10(+7.69%) |
Jun 20, 2017 | 1.300 | 1.350 | 1.300 | 1.300 | 219,716 | +0.00(+0.00%) |
Jun 19, 2017 | 1.280 | 1.360 | 1.280 | 1.300 | 284,416 | +0.06(+4.84%) |
Jun 16, 2017 | 1.300 | 1.340 | 1.240 | 1.240 | 700,388 | -0.07(-5.34%) |
Jun 15, 2017 | 1.330 | 1.340 | 1.300 | 1.310 | 168,714 | -0.04(-2.96%) |
Jun 14, 2017 | 1.360 | 1.380 | 1.310 | 1.350 | 305,735 | -0.01(-0.74%) |
Jun 13, 2017 | 1.380 | 1.405 | 1.360 | 1.360 | 310,665 | -0.04(-2.86%) |
Jun 12, 2017 | 1.370 | 1.410 | 1.350 | 1.400 | 308,829 | +0.00(+0.00%) |
Jun 09, 2017 | 1.380 | 1.400 | 1.350 | 1.400 | 423,126 | +0.00(+0.00%) |
Jun 08, 2017 | 1.480 | 1.480 | 1.380 | 1.400 | 760,097 | +0.01(+0.72%) |
Jun 07, 2017 | 1.460 | 1.465 | 1.380 | 1.390 | 839,480 | -0.08(-5.44%) |
Jun 06, 2017 | 1.480 | 1.528 | 1.460 | 1.470 | 177,161 | -0.02(-1.34%) |
Jun 05, 2017 | 1.520 | 1.540 | 1.460 | 1.490 | 273,916 | +0.00(+0.00%) |
Jun 02, 2017 | 1.550 | 1.580 | 1.480 | 1.490 | 833,423 | +0.03(+2.05%) |