Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.174 | 1.183 | 1.157 | 1.157 | 12,745 | -0.03(-2.21%) |
Aug 30, 2017 | 1.183 | 1.183 | 1.139 | 1.183 | 18,944 | -0.01(-0.73%) |
Aug 29, 2017 | 1.165 | 1.209 | 1.148 | 1.191 | 24,346 | +0.03(+2.24%) |
Aug 28, 2017 | 1.174 | 1.209 | 1.157 | 1.165 | 37,957 | +0.01(+1.13%) |
Aug 25, 2017 | 1.122 | 1.191 | 1.113 | 1.152 | 11,283 | +0.05(+4.33%) |
Aug 24, 2017 | 1.088 | 1.133 | 1.088 | 1.104 | 12,486 | -0.02(-1.55%) |
Aug 23, 2017 | 1.131 | 1.131 | 1.096 | 1.122 | 19,697 | +0.00(+0.00%) |
Aug 22, 2017 | 1.122 | 1.131 | 1.119 | 1.122 | 3,589 | +0.02(+1.58%) |
Aug 21, 2017 | 1.148 | 1.148 | 1.104 | 1.104 | 25,924 | -0.05(-4.51%) |
Aug 18, 2017 | 1.113 | 1.157 | 1.087 | 1.157 | 8,214 | +0.05(+4.72%) |
Aug 17, 2017 | 1.148 | 1.174 | 1.087 | 1.104 | 25,902 | -0.04(-3.79%) |
Aug 16, 2017 | 1.131 | 1.157 | 1.113 | 1.148 | 7,037 | +0.04(+3.94%) |
Aug 15, 2017 | 1.157 | 1.157 | 1.104 | 1.104 | 4,299 | -0.06(-5.22%) |
Aug 14, 2017 | 1.096 | 1.165 | 1.096 | 1.165 | 16,297 | +0.05(+4.69%) |
Aug 11, 2017 | 1.131 | 1.148 | 1.096 | 1.113 | 50,349 | -0.03(-2.29%) |
Aug 10, 2017 | 1.157 | 1.174 | 1.104 | 1.139 | 93,017 | -0.01(-0.57%) |
Aug 09, 2017 | 1.174 | 1.174 | 1.137 | 1.146 | 65,218 | -0.03(-2.94%) |
Aug 08, 2017 | 1.215 | 1.215 | 1.172 | 1.180 | 2,776 | -0.01(-0.73%) |
Aug 07, 2017 | 1.189 | 1.198 | 1.172 | 1.189 | 35,323 | +0.02(+1.48%) |
Aug 04, 2017 | 1.172 | 1.198 | 1.172 | 1.172 | 28,057 | +0.00(+0.00%) |
Aug 03, 2017 | 1.172 | 1.180 | 1.172 | 1.172 | 23,449 | +0.05(+4.65%) |
Aug 02, 2017 | 1.176 | 1.186 | 1.120 | 1.120 | 15,227 | -0.07(-5.84%) |
Aug 01, 2017 | 1.198 | 1.203 | 1.172 | 1.189 | 30,863 | +0.00(+0.00%) |
Jul 31, 2017 | 1.191 | 1.215 | 1.174 | 1.189 | 6,718 | +0.00(+0.00%) |
Jul 28, 2017 | 1.172 | 1.189 | 1.172 | 1.189 | 6,529 | +0.00(+0.23%) |
Jul 27, 2017 | 1.201 | 1.201 | 1.154 | 1.186 | 31,814 | +0.01(+1.24%) |
Jul 26, 2017 | 1.154 | 1.198 | 1.154 | 1.172 | 40,395 | +0.00(+0.00%) |
Jul 25, 2017 | 1.215 | 1.215 | 1.172 | 1.172 | 29,762 | -0.03(-2.88%) |
Jul 24, 2017 | 1.241 | 1.241 | 1.198 | 1.207 | 12,768 | -0.03(-2.11%) |
Jul 21, 2017 | 1.215 | 1.233 | 1.215 | 1.233 | 2,804 | +0.03(+2.16%) |
Jul 20, 2017 | 1.230 | 1.232 | 1.207 | 1.207 | 15,748 | +0.00(+0.00%) |
Jul 19, 2017 | 1.224 | 1.224 | 1.198 | 1.207 | 7,183 | -0.03(-2.80%) |
Jul 18, 2017 | 1.224 | 1.250 | 1.198 | 1.241 | 7,261 | +0.00(+0.05%) |
Jul 17, 2017 | 1.241 | 1.244 | 1.224 | 1.241 | 8,225 | -0.02(-1.28%) |
Jul 14, 2017 | 1.273 | 1.273 | 1.257 | 1.257 | 3,687 | -0.03(-2.18%) |
Jul 13, 2017 | 1.241 | 1.285 | 1.241 | 1.285 | 10,843 | +0.05(+4.41%) |
Jul 12, 2017 | 1.222 | 1.265 | 1.222 | 1.230 | 14,712 | +0.00(+0.00%) |
Jul 11, 2017 | 1.256 | 1.282 | 1.230 | 1.230 | 29,936 | -0.03(-2.74%) |
Jul 10, 2017 | 1.256 | 1.282 | 1.253 | 1.265 | 25,668 | -0.02(-1.35%) |
Jul 07, 2017 | 1.317 | 1.317 | 1.282 | 1.282 | 19,849 | -0.04(-3.27%) |
Jul 06, 2017 | 1.308 | 1.326 | 1.308 | 1.326 | 3,153 | +0.02(+1.32%) |
Jul 05, 2017 | 1.300 | 1.317 | 1.300 | 1.308 | 9,592 | +0.00(+0.00%) |
Jul 03, 2017 | 1.326 | 1.326 | 1.308 | 1.308 | 24,573 | -0.01(-0.66%) |
Jun 30, 2017 | 1.317 | 1.326 | 1.317 | 1.317 | 11,014 | -0.01(-0.65%) |
Jun 29, 2017 | 1.326 | 1.330 | 1.317 | 1.326 | 22,977 | +0.01(+0.66%) |
Jun 28, 2017 | 1.317 | 1.334 | 1.317 | 1.317 | 14,029 | -0.01(-0.65%) |
Jun 27, 2017 | 1.300 | 1.332 | 1.300 | 1.326 | 6,181 | +0.02(+1.32%) |
Jun 26, 2017 | 1.308 | 1.331 | 1.308 | 1.308 | 5,372 | +0.00(+0.00%) |
Jun 23, 2017 | 1.291 | 1.326 | 1.291 | 1.308 | 24,086 | +0.00(+0.00%) |
Jun 22, 2017 | 1.308 | 1.316 | 1.282 | 1.308 | 7,318 | +0.01(+0.67%) |
Jun 21, 2017 | 1.308 | 1.308 | 1.274 | 1.300 | 3,651 | +0.03(+2.04%) |
Jun 20, 2017 | 1.308 | 1.308 | 1.274 | 1.274 | 5,762 | -0.03(-2.00%) |
Jun 19, 2017 | 1.317 | 1.317 | 1.273 | 1.300 | 9,962 | -0.03(-1.96%) |
Jun 16, 2017 | 1.291 | 1.326 | 1.256 | 1.326 | 32,495 | +0.03(+2.00%) |
Jun 15, 2017 | 1.300 | 1.326 | 1.265 | 1.300 | 28,301 | -0.01(-0.66%) |
Jun 14, 2017 | 1.307 | 1.317 | 1.301 | 1.308 | 3,087 | +0.01(+0.67%) |
Jun 13, 2017 | 1.323 | 1.323 | 1.300 | 1.300 | 22,552 | -0.03(-1.96%) |
Jun 12, 2017 | 1.300 | 1.334 | 1.300 | 1.326 | 2,361 | +0.02(+1.32%) |
Jun 09, 2017 | 1.326 | 1.334 | 1.308 | 1.308 | 5,832 | -0.01(-0.66%) |
Jun 08, 2017 | 1.343 | 1.343 | 1.308 | 1.317 | 23,961 | -0.01(-0.49%) |
Jun 07, 2017 | 1.341 | 1.341 | 1.315 | 1.324 | 11,904 | -0.02(-1.29%) |
Jun 06, 2017 | 1.324 | 1.348 | 1.315 | 1.341 | 9,647 | +0.03(+2.65%) |
Jun 05, 2017 | 1.315 | 1.332 | 1.298 | 1.306 | 29,601 | +0.00(+0.00%) |
Jun 02, 2017 | 1.324 | 1.332 | 1.298 | 1.306 | 19,492 | +0.01(+0.67%) |