Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.662 | 1.668 | 1.629 | 1.644 | 2,797,321 | +0.01(+0.74%) |
Aug 30, 2017 | 1.620 | 1.638 | 1.593 | 1.632 | 3,769,769 | +0.01(+0.75%) |
Aug 29, 2017 | 1.577 | 1.638 | 1.577 | 1.620 | 2,008,613 | +0.01(+0.38%) |
Aug 28, 2017 | 1.650 | 1.650 | 1.602 | 1.614 | 1,751,528 | -0.02(-1.48%) |
Aug 25, 2017 | 1.662 | 1.681 | 1.620 | 1.638 | 3,381,264 | +0.01(+0.37%) |
Aug 24, 2017 | 1.596 | 1.638 | 1.584 | 1.632 | 2,157,623 | +0.05(+3.46%) |
Aug 23, 2017 | 1.499 | 1.590 | 1.483 | 1.577 | 2,716,417 | +0.06(+4.00%) |
Aug 22, 2017 | 1.535 | 1.565 | 1.511 | 1.517 | 2,865,986 | +0.01(+0.81%) |
Aug 21, 2017 | 1.559 | 1.584 | 1.493 | 1.505 | 3,804,326 | -0.05(-3.50%) |
Aug 18, 2017 | 1.559 | 1.571 | 1.529 | 1.559 | 2,878,303 | +0.05(+3.21%) |
Aug 17, 2017 | 1.529 | 1.565 | 1.505 | 1.511 | 3,476,725 | -0.03(-1.97%) |
Aug 16, 2017 | 1.571 | 1.577 | 1.523 | 1.541 | 6,516,418 | -0.01(-0.39%) |
Aug 15, 2017 | 1.571 | 1.529 | 1.547 | 2,328,462 | -0.02(-1.16%) | |
Aug 14, 2017 | 1.608 | 1.632 | 1.553 | 1.565 | 5,544,072 | -0.02(-1.53%) |
Aug 11, 2017 | 1.535 | 1.617 | 1.505 | 1.590 | 3,616,745 | +0.04(+2.75%) |
Aug 10, 2017 | 1.584 | 1.590 | 1.523 | 1.547 | 2,735,843 | -0.06(-3.77%) |
Aug 09, 2017 | 1.638 | 1.659 | 1.590 | 1.608 | 3,178,940 | -0.07(-3.99%) |
Aug 08, 2017 | 1.644 | 1.681 | 1.620 | 1.675 | 5,171,654 | +0.04(+2.60%) |
Aug 07, 2017 | 1.565 | 1.638 | 1.553 | 1.632 | 5,534,530 | +0.12(+8.03%) |
Aug 04, 2017 | 1.462 | 1.523 | 1.456 | 1.511 | 3,756,605 | +0.06(+4.18%) |
Aug 03, 2017 | 1.480 | 1.480 | 1.441 | 1.450 | 1,611,136 | -0.04(-2.45%) |
Aug 02, 2017 | 1.414 | 1.486 | 1.414 | 1.486 | 2,124,976 | +0.05(+3.37%) |
Aug 01, 2017 | 1.450 | 1.468 | 1.432 | 1.438 | 2,685,512 | -0.04(-2.87%) |
Jul 31, 2017 | 1.474 | 1.486 | 1.453 | 1.480 | 2,948,630 | +0.04(+2.95%) |
Jul 28, 2017 | 1.395 | 1.444 | 1.389 | 1.438 | 2,937,959 | +0.03(+2.16%) |
Jul 27, 2017 | 1.438 | 1.438 | 1.377 | 1.408 | 3,857,070 | -0.02(-1.69%) |
Jul 26, 2017 | 1.450 | 1.450 | 1.402 | 1.432 | 3,121,222 | -0.05(-3.28%) |
Jul 25, 2017 | 1.468 | 1.499 | 1.452 | 1.480 | 3,569,765 | +0.05(+3.39%) |
Jul 24, 2017 | 1.402 | 1.444 | 1.395 | 1.432 | 1,988,174 | +0.03(+2.16%) |
Jul 21, 2017 | 1.444 | 1.450 | 1.399 | 1.402 | 2,098,376 | -0.04(-2.53%) |
Jul 20, 2017 | 1.486 | 1.486 | 1.426 | 1.438 | 5,728,093 | -0.07(-4.44%) |
Jul 19, 2017 | 1.468 | 1.511 | 1.456 | 1.505 | 5,184,334 | +0.04(+2.90%) |
Jul 18, 2017 | 1.462 | 1.468 | 1.420 | 1.462 | 5,155,484 | -0.01(-0.82%) |
Jul 17, 2017 | 1.462 | 1.493 | 1.453 | 1.474 | 3,025,353 | +0.03(+2.10%) |
Jul 14, 2017 | 1.438 | 1.474 | 1.438 | 1.444 | 3,075,931 | +0.01(+0.42%) |
Jul 13, 2017 | 1.456 | 1.462 | 1.420 | 1.438 | 4,553,619 | -0.02(-1.66%) |
Jul 12, 2017 | 1.456 | 1.474 | 1.408 | 1.462 | 6,886,282 | +0.05(+3.43%) |
Jul 11, 2017 | 1.371 | 1.420 | 1.353 | 1.414 | 6,380,593 | +0.08(+5.91%) |
Jul 10, 2017 | 1.311 | 1.341 | 1.304 | 1.335 | 2,272,356 | +0.03(+2.33%) |
Jul 07, 2017 | 1.298 | 1.317 | 1.280 | 1.304 | 3,263,801 | +0.04(+2.87%) |
Jul 06, 2017 | 1.274 | 1.286 | 1.250 | 1.268 | 3,465,448 | -0.01(-0.95%) |
Jul 05, 2017 | 1.304 | 1.304 | 1.250 | 1.280 | 8,812,584 | -0.02(-1.86%) |
Jul 03, 2017 | 1.323 | 1.335 | 1.295 | 1.304 | 2,052,726 | +0.00(+0.00%) |
Jun 30, 2017 | 1.256 | 1.304 | 1.247 | 1.304 | 3,089,209 | +0.06(+4.88%) |
Jun 29, 2017 | 1.311 | 1.323 | 1.226 | 1.244 | 8,175,253 | -0.06(-4.65%) |
Jun 28, 2017 | 1.274 | 1.304 | 1.244 | 1.304 | 5,787,688 | +0.07(+5.91%) |
Jun 27, 2017 | 1.201 | 1.244 | 1.189 | 1.232 | 8,616,943 | +0.05(+4.64%) |
Jun 26, 2017 | 1.165 | 1.195 | 1.165 | 1.177 | 4,204,713 | +0.02(+2.11%) |
Jun 23, 2017 | 1.135 | 1.171 | 1.122 | 1.153 | 6,828,957 | +0.03(+2.70%) |
Jun 22, 2017 | 1.092 | 1.135 | 1.077 | 1.122 | 6,714,412 | +0.04(+3.35%) |
Jun 21, 2017 | 1.080 | 1.104 | 1.068 | 1.086 | 4,221,323 | +0.01(+1.13%) |
Jun 20, 2017 | 1.104 | 1.110 | 1.068 | 1.074 | 3,040,149 | -0.06(-5.35%) |
Jun 19, 2017 | 1.135 | 1.165 | 1.098 | 1.135 | 8,060,387 | +0.01(+1.08%) |
Jun 16, 2017 | 1.147 | 1.162 | 1.122 | 1.122 | 5,868,049 | -0.04(-3.14%) |
Jun 15, 2017 | 1.147 | 1.207 | 1.098 | 1.159 | 4,647,035 | -0.02(-1.55%) |
Jun 14, 2017 | 1.183 | 1.189 | 1.159 | 1.177 | 1,607,566 | +0.02(+1.57%) |
Jun 13, 2017 | 1.177 | 1.183 | 1.153 | 1.159 | 1,707,351 | -0.02(-2.05%) |
Jun 12, 2017 | 1.213 | 1.238 | 1.165 | 1.183 | 3,101,411 | -0.04(-2.99%) |
Jun 09, 2017 | 1.220 | 1.262 | 1.208 | 1.220 | 4,380,601 | -0.01(-0.49%) |
Jun 08, 2017 | 1.171 | 1.226 | 1.129 | 1.226 | 9,190,055 | +0.05(+4.66%) |
Jun 07, 2017 | 1.220 | 1.226 | 1.171 | 1.171 | 3,806,950 | -0.03(-2.52%) |
Jun 06, 2017 | 1.226 | 1.238 | 1.189 | 1.201 | 3,359,304 | -0.02(-1.49%) |
Jun 05, 2017 | 1.220 | 1.241 | 1.204 | 1.220 | 2,242,349 | -0.02(-1.95%) |
Jun 02, 2017 | 1.274 | 1.274 | 1.226 | 1.244 | 1,741,545 | +0.01(+0.99%) |