Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.000 | 2.050 | 1.892 | 1.930 | 25,748 | -0.07(-3.50%) |
Aug 30, 2017 | 1.990 | 2.020 | 1.980 | 2.000 | 69,407 | +0.02(+1.01%) |
Aug 29, 2017 | 1.950 | 1.990 | 1.783 | 1.980 | 51,379 | +0.03(+1.54%) |
Aug 28, 2017 | 1.880 | 1.950 | 1.880 | 1.950 | 15,019 | +0.05(+2.63%) |
Aug 25, 2017 | 1.860 | 1.900 | 1.810 | 1.900 | 37,505 | +0.04(+2.15%) |
Aug 24, 2017 | 1.790 | 1.860 | 1.790 | 1.860 | 53,541 | +0.06(+3.33%) |
Aug 23, 2017 | 1.780 | 1.810 | 1.720 | 1.800 | 29,966 | +0.02(+1.12%) |
Aug 22, 2017 | 1.770 | 1.850 | 1.730 | 1.780 | 26,093 | +0.00(+0.00%) |
Aug 21, 2017 | 1.750 | 1.850 | 1.700 | 1.780 | 25,366 | +0.04(+2.30%) |
Aug 18, 2017 | 1.650 | 1.820 | 1.650 | 1.740 | 95,102 | +0.13(+8.07%) |
Aug 17, 2017 | 1.690 | 1.720 | 1.580 | 1.610 | 36,248 | -0.03(-1.83%) |
Aug 16, 2017 | 1.510 | 1.720 | 1.510 | 1.640 | 143,299 | +0.10(+6.49%) |
Aug 15, 2017 | 1.540 | 1.550 | 1.500 | 1.540 | 14,436 | +0.03(+1.99%) |
Aug 14, 2017 | 1.500 | 1.615 | 1.450 | 1.510 | 25,396 | +0.01(+0.67%) |
Aug 11, 2017 | 1.460 | 1.950 | 1.410 | 1.500 | 331,047 | +0.15(+11.11%) |
Aug 10, 2017 | 1.400 | 1.410 | 1.330 | 1.350 | 24,763 | +0.00(+0.00%) |
Aug 09, 2017 | 1.360 | 1.400 | 1.350 | 1.350 | 9,153 | +0.02(+1.50%) |
Aug 08, 2017 | 1.330 | 1.420 | 1.330 | 1.330 | 10,469 | +0.00(+0.00%) |
Aug 07, 2017 | 1.340 | 1.360 | 1.330 | 1.330 | 9,161 | -0.01(-0.75%) |
Aug 04, 2017 | 1.320 | 1.400 | 1.320 | 1.340 | 9,380 | -0.03(-2.19%) |
Aug 03, 2017 | 1.360 | 1.400 | 1.323 | 1.370 | 5,384 | +0.02(+1.60%) |
Aug 02, 2017 | 1.370 | 1.370 | 1.330 | 1.348 | 5,729 | -0.02(-1.58%) |
Aug 01, 2017 | 1.340 | 1.370 | 1.320 | 1.370 | 9,071 | +0.04(+3.01%) |
Jul 31, 2017 | 1.350 | 1.350 | 1.220 | 1.330 | 71,480 | +0.00(+0.00%) |
Jul 28, 2017 | 1.330 | 1.330 | 1.330 | 1.330 | 1,480 | +0.01(+0.76%) |
Jul 27, 2017 | 1.322 | 1.330 | 1.320 | 1.320 | 3,906 | -0.02(-1.49%) |
Jul 26, 2017 | 1.360 | 1.360 | 1.322 | 1.340 | 2,766 | +0.02(+1.48%) |
Jul 25, 2017 | 1.300 | 1.370 | 1.300 | 1.321 | 7,907 | -0.02(-1.46%) |
Jul 24, 2017 | 1.340 | 1.341 | 1.304 | 1.340 | 6,507 | -0.01(-0.74%) |
Jul 21, 2017 | 1.340 | 1.450 | 1.340 | 1.350 | 111,626 | +0.01(+0.75%) |
Jul 20, 2017 | 1.300 | 1.340 | 1.300 | 1.340 | 14,271 | +0.03(+2.29%) |
Jul 19, 2017 | 1.340 | 1.340 | 1.300 | 1.310 | 9,878 | -0.01(-0.76%) |
Jul 18, 2017 | 1.320 | 1.320 | 1.310 | 1.320 | 663 | -0.02(-1.49%) |
Jul 17, 2017 | 1.367 | 1.369 | 1.320 | 1.340 | 10,993 | -0.01(-0.74%) |
Jul 14, 2017 | 1.300 | 1.360 | 1.300 | 1.350 | 3,947 | +0.05(+3.85%) |
Jul 13, 2017 | 1.350 | 1.350 | 1.300 | 1.300 | 4,278 | -0.06(-4.14%) |
Jul 12, 2017 | 1.370 | 1.370 | 1.300 | 1.356 | 17,415 | +0.03(+1.97%) |
Jul 11, 2017 | 1.320 | 1.330 | 1.290 | 1.330 | 4,091 | +0.01(+0.76%) |
Jul 10, 2017 | 1.330 | 1.340 | 1.318 | 1.320 | 4,203 | -0.04(-2.64%) |
Jul 07, 2017 | 1.360 | 1.360 | 1.325 | 1.356 | 6,062 | +0.04(+2.71%) |
Jul 06, 2017 | 1.320 | 1.360 | 1.290 | 1.320 | 5,186 | -0.01(-0.75%) |
Jul 05, 2017 | 1.370 | 1.400 | 1.330 | 1.330 | 8,936 | -0.04(-2.92%) |
Jul 03, 2017 | 1.290 | 1.370 | 1.290 | 1.370 | 6,774 | +0.09(+7.03%) |
Jun 30, 2017 | 1.350 | 1.400 | 1.280 | 1.280 | 21,101 | -0.05(-3.76%) |
Jun 29, 2017 | 1.352 | 1.362 | 1.320 | 1.330 | 16,132 | -0.03(-2.21%) |
Jun 28, 2017 | 1.360 | 1.380 | 1.330 | 1.360 | 28,492 | -0.02(-1.45%) |
Jun 27, 2017 | 1.420 | 1.435 | 1.360 | 1.380 | 58,801 | -0.11(-7.38%) |
Jun 26, 2017 | 1.420 | 1.600 | 1.410 | 1.490 | 94,223 | +0.06(+4.20%) |
Jun 23, 2017 | 1.440 | 1.450 | 1.290 | 1.430 | 115,369 | +0.13(+10.00%) |
Jun 22, 2017 | 1.330 | 1.378 | 1.300 | 1.300 | 52,800 | -0.05(-3.70%) |
Jun 21, 2017 | 1.300 | 1.360 | 1.300 | 1.350 | 11,148 | +0.01(+0.94%) |
Jun 20, 2017 | 1.349 | 1.349 | 1.320 | 1.337 | 2,256 | -0.00(-0.19%) |
Jun 19, 2017 | 1.380 | 1.420 | 1.300 | 1.340 | 35,853 | -0.04(-2.90%) |
Jun 16, 2017 | 1.410 | 1.430 | 1.290 | 1.380 | 14,385 | -0.07(-4.83%) |
Jun 15, 2017 | 1.430 | 1.450 | 1.330 | 1.450 | 36,775 | +0.01(+0.69%) |
Jun 14, 2017 | 1.450 | 1.480 | 1.380 | 1.440 | 19,129 | -0.04(-2.70%) |
Jun 13, 2017 | 1.440 | 1.570 | 1.350 | 1.480 | 70,652 | +0.06(+4.23%) |
Jun 12, 2017 | 1.390 | 1.420 | 1.360 | 1.420 | 17,409 | +0.05(+3.65%) |
Jun 09, 2017 | 1.400 | 1.420 | 1.360 | 1.370 | 17,242 | +0.02(+1.48%) |
Jun 08, 2017 | 1.460 | 1.480 | 1.350 | 1.350 | 25,220 | -0.11(-7.53%) |
Jun 07, 2017 | 1.390 | 1.480 | 1.200 | 1.460 | 85,296 | +0.09(+6.57%) |
Jun 06, 2017 | 1.394 | 1.394 | 1.350 | 1.370 | 11,109 | -0.04(-2.84%) |
Jun 05, 2017 | 1.440 | 1.517 | 1.360 | 1.410 | 13,632 | -0.02(-1.57%) |
Jun 02, 2017 | 1.500 | 1.740 | 1.380 | 1.433 | 159,389 | +0.00(+0.17%) |