Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.879 | 1.958 | 1.869 | 1.888 | 2,775,194 | +0.00(+0.00%) |
Aug 30, 2017 | 1.898 | 1.938 | 1.868 | 1.888 | 1,548,212 | -0.01(-0.52%) |
Aug 29, 2017 | 1.879 | 1.918 | 1.839 | 1.898 | 1,082,980 | +0.03(+1.59%) |
Aug 28, 2017 | 1.968 | 1.977 | 1.869 | 1.869 | 1,831,316 | -0.03(-1.56%) |
Aug 25, 2017 | 1.888 | 1.948 | 1.888 | 1.898 | 1,943,269 | +0.02(+1.05%) |
Aug 24, 2017 | 1.869 | 1.888 | 1.839 | 1.879 | 1,070,963 | +0.04(+2.15%) |
Aug 23, 2017 | 1.809 | 1.849 | 1.809 | 1.839 | 1,385,546 | +0.02(+1.09%) |
Aug 22, 2017 | 1.829 | 1.849 | 1.809 | 1.819 | 982,594 | -0.02(-1.08%) |
Aug 21, 2017 | 1.839 | 1.898 | 1.819 | 1.839 | 1,200,797 | +0.01(+0.54%) |
Aug 18, 2017 | 1.819 | 1.888 | 1.809 | 1.829 | 1,283,808 | +0.01(+0.54%) |
Aug 17, 2017 | 1.859 | 1.888 | 1.819 | 1.819 | 1,465,221 | -0.05(-2.65%) |
Aug 16, 2017 | 1.898 | 1.918 | 1.829 | 1.869 | 1,546,916 | -0.03(-1.56%) |
Aug 15, 2017 | 1.918 | 1.928 | 1.874 | 1.898 | 1,151,046 | +0.00(+0.00%) |
Aug 14, 2017 | 1.938 | 1.958 | 1.879 | 1.898 | 1,805,763 | -0.05(-2.54%) |
Aug 11, 2017 | 1.908 | 1.948 | 1.898 | 1.948 | 1,076,651 | +0.03(+1.55%) |
Aug 10, 2017 | 1.977 | 2.017 | 1.898 | 1.918 | 1,423,141 | -0.05(-2.51%) |
Aug 09, 2017 | 1.977 | 2.007 | 1.958 | 1.968 | 660,098 | +0.02(+1.02%) |
Aug 08, 2017 | 1.968 | 2.007 | 1.938 | 1.948 | 1,443,646 | -0.03(-1.50%) |
Aug 07, 2017 | 2.037 | 2.057 | 1.938 | 1.977 | 1,308,573 | -0.06(-2.91%) |
Aug 04, 2017 | 1.958 | 2.076 | 1.930 | 2.037 | 3,369,237 | +0.14(+7.29%) |
Aug 03, 2017 | 1.908 | 1.977 | 1.879 | 1.898 | 1,633,926 | -0.01(-0.52%) |
Aug 02, 2017 | 1.888 | 1.928 | 1.874 | 1.908 | 1,335,441 | +0.00(+0.00%) |
Aug 01, 2017 | 1.938 | 1.968 | 1.888 | 1.908 | 1,210,157 | -0.03(-1.53%) |
Jul 31, 2017 | 1.977 | 1.977 | 1.908 | 1.938 | 1,071,446 | -0.03(-1.51%) |
Jul 28, 2017 | 1.948 | 2.007 | 1.928 | 1.968 | 980,849 | +0.04(+2.05%) |
Jul 27, 2017 | 1.958 | 1.997 | 1.928 | 1.928 | 1,106,425 | -0.05(-2.50%) |
Jul 26, 2017 | 1.997 | 2.017 | 1.948 | 1.977 | 1,225,925 | +0.01(+0.50%) |
Jul 25, 2017 | 1.928 | 1.997 | 1.928 | 1.968 | 1,585,234 | +0.08(+4.19%) |
Jul 24, 2017 | 1.928 | 1.958 | 1.879 | 1.888 | 1,171,340 | -0.04(-2.05%) |
Jul 21, 2017 | 2.037 | 2.037 | 1.928 | 1.928 | 1,493,680 | -0.09(-4.41%) |
Jul 20, 2017 | 2.027 | 2.057 | 1.997 | 2.017 | 1,657,654 | -0.01(-0.49%) |
Jul 19, 2017 | 1.928 | 2.027 | 1.908 | 2.027 | 1,842,033 | +0.09(+4.59%) |
Jul 18, 2017 | 1.968 | 1.987 | 1.898 | 1.938 | 1,347,488 | -0.04(-2.00%) |
Jul 17, 2017 | 1.958 | 2.007 | 1.938 | 1.977 | 871,563 | +0.02(+1.01%) |
Jul 14, 2017 | 1.908 | 1.977 | 1.908 | 1.958 | 658,206 | +0.05(+2.59%) |
Jul 13, 2017 | 1.928 | 1.963 | 1.898 | 1.908 | 937,534 | -0.03(-1.53%) |
Jul 12, 2017 | 1.968 | 2.047 | 1.898 | 1.938 | 1,616,977 | +0.00(+0.00%) |
Jul 11, 2017 | 1.908 | 1.968 | 1.844 | 1.938 | 1,005,905 | +0.05(+2.62%) |
Jul 10, 2017 | 1.819 | 1.928 | 1.814 | 1.888 | 1,575,401 | +0.05(+2.69%) |
Jul 07, 2017 | 1.888 | 1.888 | 1.790 | 1.839 | 1,660,603 | -0.03(-1.59%) |
Jul 06, 2017 | 1.898 | 1.948 | 1.859 | 1.869 | 1,844,149 | -0.04(-2.07%) |
Jul 05, 2017 | 1.948 | 2.007 | 1.859 | 1.908 | 2,282,627 | -0.09(-4.46%) |
Jul 03, 2017 | 1.968 | 2.017 | 1.953 | 1.997 | 1,090,623 | +0.06(+3.06%) |
Jun 30, 2017 | 1.977 | 2.012 | 1.928 | 1.938 | 1,613,355 | -0.03(-1.51%) |
Jun 29, 2017 | 1.997 | 2.066 | 1.943 | 1.968 | 2,567,269 | -0.01(-0.50%) |
Jun 28, 2017 | 1.997 | 2.066 | 1.958 | 1.977 | 1,077,280 | -0.02(-0.99%) |
Jun 27, 2017 | 2.057 | 2.150 | 1.987 | 1.997 | 1,753,895 | -0.05(-2.42%) |
Jun 26, 2017 | 2.007 | 2.057 | 1.939 | 2.047 | 2,188,146 | +0.03(+1.47%) |
Jun 23, 2017 | 1.859 | 2.027 | 1.839 | 2.017 | 6,859,008 | +0.16(+8.51%) |
Jun 22, 2017 | 1.908 | 1.948 | 1.859 | 1.859 | 1,526,005 | -0.03(-1.57%) |
Jun 21, 2017 | 2.027 | 2.032 | 1.839 | 1.888 | 2,975,844 | -0.16(-7.73%) |
Jun 20, 2017 | 2.027 | 2.066 | 1.958 | 2.047 | 1,411,866 | -0.02(-0.96%) |
Jun 19, 2017 | 2.037 | 2.076 | 2.007 | 2.066 | 1,056,605 | +0.02(+0.97%) |
Jun 16, 2017 | 1.987 | 2.057 | 1.987 | 2.047 | 1,227,729 | +0.04(+1.97%) |
Jun 15, 2017 | 2.027 | 2.047 | 1.977 | 2.007 | 1,768,735 | -0.01(-0.49%) |
Jun 14, 2017 | 2.175 | 2.175 | 1.987 | 2.017 | 2,277,432 | -0.16(-7.27%) |
Jun 13, 2017 | 2.106 | 2.225 | 2.066 | 2.175 | 1,839,290 | +0.04(+1.85%) |
Jun 12, 2017 | 2.017 | 2.146 | 2.017 | 2.136 | 1,807,908 | +0.14(+6.93%) |
Jun 09, 2017 | 1.928 | 2.027 | 1.898 | 1.997 | 1,107,368 | +0.07(+3.59%) |
Jun 08, 2017 | 1.879 | 1.948 | 1.859 | 1.928 | 1,226,737 | +0.07(+3.72%) |
Jun 07, 2017 | 1.908 | 1.958 | 1.839 | 1.859 | 1,809,190 | -0.05(-2.59%) |
Jun 06, 2017 | 1.918 | 1.968 | 1.864 | 1.908 | 2,048,556 | -0.01(-0.52%) |
Jun 05, 2017 | 1.997 | 1.997 | 1.908 | 1.918 | 913,519 | -0.04(-2.02%) |
Jun 02, 2017 | 1.938 | 2.017 | 1.879 | 1.958 | 2,483,632 | -0.09(-4.35%) |