Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.847 | 1.941 | 1.828 | 1.931 | 3,711,216 | +0.08(+4.57%) |
Aug 30, 2017 | 1.828 | 1.856 | 1.800 | 1.847 | 2,258,145 | -0.01(-0.51%) |
Aug 29, 2017 | 1.847 | 1.884 | 1.819 | 1.856 | 6,904,869 | +0.09(+5.32%) |
Aug 28, 2017 | 1.725 | 1.781 | 1.720 | 1.762 | 4,876,386 | +0.07(+4.44%) |
Aug 25, 2017 | 1.744 | 1.762 | 1.678 | 1.687 | 4,115,149 | -0.03(-1.64%) |
Aug 24, 2017 | 1.744 | 1.753 | 1.706 | 1.716 | 1,649,921 | -0.02(-1.08%) |
Aug 23, 2017 | 1.725 | 1.753 | 1.711 | 1.734 | 2,934,799 | +0.04(+2.21%) |
Aug 22, 2017 | 1.772 | 1.791 | 1.687 | 1.697 | 2,985,768 | -0.08(-4.23%) |
Aug 21, 2017 | 1.781 | 1.807 | 1.753 | 1.772 | 2,600,355 | +0.02(+1.07%) |
Aug 18, 2017 | 1.791 | 1.819 | 1.716 | 1.753 | 6,300,783 | +0.08(+5.06%) |
Aug 17, 2017 | 1.659 | 1.697 | 1.641 | 1.669 | 3,050,920 | +0.06(+3.49%) |
Aug 16, 2017 | 1.641 | 1.655 | 1.603 | 1.612 | 4,246,542 | -0.03(-1.71%) |
Aug 15, 2017 | 1.641 | 1.659 | 1.612 | 1.641 | 2,660,682 | -0.02(-1.13%) |
Aug 14, 2017 | 1.734 | 1.734 | 1.641 | 1.659 | 3,511,216 | -0.08(-4.84%) |
Aug 11, 2017 | 1.725 | 1.762 | 1.706 | 1.744 | 3,725,895 | +0.04(+2.20%) |
Aug 10, 2017 | 1.716 | 1.716 | 1.678 | 1.706 | 3,839,789 | +0.03(+1.68%) |
Aug 09, 2017 | 1.641 | 1.706 | 1.641 | 1.678 | 3,224,894 | +0.06(+3.47%) |
Aug 08, 2017 | 1.594 | 1.641 | 1.584 | 1.622 | 2,257,378 | +0.06(+3.59%) |
Aug 07, 2017 | 1.612 | 1.612 | 1.547 | 1.566 | 2,501,234 | -0.06(-3.47%) |
Aug 04, 2017 | 1.622 | 1.641 | 1.603 | 1.622 | 3,648,118 | -0.01(-0.57%) |
Aug 03, 2017 | 1.650 | 1.669 | 1.612 | 1.631 | 2,276,145 | -0.03(-1.70%) |
Aug 02, 2017 | 1.659 | 1.678 | 1.622 | 1.659 | 3,115,567 | -0.05(-2.75%) |
Aug 01, 2017 | 1.697 | 1.725 | 1.687 | 1.706 | 1,935,447 | +0.01(+0.55%) |
Jul 31, 2017 | 1.678 | 1.716 | 1.678 | 1.697 | 2,024,002 | +0.04(+2.26%) |
Jul 28, 2017 | 1.622 | 1.659 | 1.622 | 1.659 | 1,992,163 | +0.06(+3.51%) |
Jul 27, 2017 | 1.641 | 1.650 | 1.603 | 1.603 | 2,621,565 | -0.04(-2.29%) |
Jul 26, 2017 | 1.594 | 1.655 | 1.575 | 1.641 | 2,965,472 | +0.06(+3.55%) |
Jul 25, 2017 | 1.556 | 1.594 | 1.556 | 1.584 | 1,813,886 | +0.02(+1.20%) |
Jul 24, 2017 | 1.631 | 1.631 | 1.556 | 1.566 | 2,696,093 | -0.07(-4.02%) |
Jul 21, 2017 | 1.650 | 1.659 | 1.612 | 1.631 | 1,881,734 | +0.02(+1.16%) |
Jul 20, 2017 | 1.612 | 1.641 | 1.594 | 1.612 | 2,484,113 | -0.03(-1.71%) |
Jul 19, 2017 | 1.631 | 1.650 | 1.594 | 1.641 | 1,596,253 | +0.02(+1.16%) |
Jul 18, 2017 | 1.669 | 1.678 | 1.612 | 1.622 | 1,847,385 | -0.02(-1.14%) |
Jul 17, 2017 | 1.641 | 1.650 | 1.622 | 1.641 | 1,972,696 | +0.03(+1.74%) |
Jul 14, 2017 | 1.631 | 1.641 | 1.594 | 1.612 | 2,307,982 | +0.04(+2.38%) |
Jul 13, 2017 | 1.603 | 1.612 | 1.547 | 1.575 | 2,735,520 | -0.06(-3.45%) |
Jul 12, 2017 | 1.612 | 1.641 | 1.603 | 1.631 | 3,775,911 | +0.05(+2.96%) |
Jul 11, 2017 | 1.519 | 1.584 | 1.519 | 1.584 | 3,014,365 | +0.03(+1.81%) |
Jul 10, 2017 | 1.481 | 1.556 | 1.481 | 1.556 | 3,585,261 | +0.07(+4.40%) |
Jul 07, 2017 | 1.509 | 1.519 | 1.481 | 1.491 | 2,585,598 | -0.05(-3.05%) |
Jul 06, 2017 | 1.547 | 1.556 | 1.509 | 1.537 | 4,039,593 | +0.00(+0.00%) |
Jul 05, 2017 | 1.509 | 1.556 | 1.481 | 1.537 | 3,511,321 | +0.03(+1.86%) |
Jul 03, 2017 | 1.481 | 1.528 | 1.467 | 1.509 | 2,719,296 | -0.04(-2.42%) |
Jun 30, 2017 | 1.537 | 1.594 | 1.519 | 1.547 | 4,567,550 | +0.03(+1.85%) |
Jun 29, 2017 | 1.491 | 1.547 | 1.490 | 1.519 | 2,729,660 | -0.03(-1.82%) |
Jun 28, 2017 | 1.556 | 1.575 | 1.519 | 1.547 | 1,613,589 | -0.02(-1.20%) |
Jun 27, 2017 | 1.584 | 1.603 | 1.556 | 1.566 | 2,539,882 | -0.02(-1.18%) |
Jun 26, 2017 | 1.537 | 1.603 | 1.528 | 1.584 | 1,935,582 | -0.01(-0.59%) |
Jun 23, 2017 | 1.556 | 1.594 | 1.547 | 1.594 | 4,465,494 | +0.07(+4.94%) |
Jun 22, 2017 | 1.556 | 1.556 | 1.491 | 1.519 | 5,605,768 | -0.01(-0.61%) |
Jun 21, 2017 | 1.509 | 1.537 | 1.500 | 1.528 | 3,710,058 | +0.04(+2.52%) |
Jun 20, 2017 | 1.547 | 1.556 | 1.481 | 1.491 | 6,202,526 | -0.07(-4.79%) |
Jun 19, 2017 | 1.584 | 1.631 | 1.547 | 1.566 | 7,434,373 | -0.01(-0.60%) |
Jun 16, 2017 | 1.687 | 1.697 | 1.575 | 1.575 | 31,687,978 | -0.11(-6.67%) |
Jun 15, 2017 | 1.687 | 1.706 | 1.641 | 1.687 | 4,430,752 | +0.00(+0.00%) |
Jun 14, 2017 | 1.828 | 1.837 | 1.650 | 1.687 | 9,687,271 | -0.10(-5.76%) |
Jun 13, 2017 | 1.744 | 1.809 | 1.744 | 1.791 | 3,921,112 | +0.01(+0.53%) |
Jun 12, 2017 | 1.762 | 1.809 | 1.753 | 1.781 | 4,053,333 | +0.04(+2.15%) |
Jun 09, 2017 | 1.781 | 1.800 | 1.734 | 1.744 | 5,961,176 | -0.07(-4.12%) |
Jun 08, 2017 | 1.837 | 1.847 | 1.800 | 1.819 | 4,419,515 | -0.06(-3.00%) |
Jun 07, 2017 | 1.903 | 1.922 | 1.847 | 1.875 | 5,889,382 | -0.07(-3.85%) |
Jun 06, 2017 | 1.828 | 1.950 | 1.828 | 1.950 | 7,915,547 | +0.16(+8.90%) |
Jun 05, 2017 | 1.819 | 1.819 | 1.753 | 1.791 | 3,980,691 | -0.02(-1.04%) |
Jun 02, 2017 | 1.791 | 1.837 | 1.762 | 1.809 | 4,882,448 | +0.02(+1.05%) |