Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.660 | 1.660 | 1.630 | 1.640 | 313,065 | -0.04(-2.38%) |
Aug 30, 2017 | 1.680 | 1.700 | 1.640 | 1.680 | 1,176,756 | +0.03(+1.82%) |
Aug 29, 2017 | 1.680 | 1.680 | 1.570 | 1.650 | 263,132 | -0.05(-2.94%) |
Aug 28, 2017 | 1.700 | 1.700 | 1.660 | 1.700 | 135,466 | +0.01(+0.59%) |
Aug 25, 2017 | 1.600 | 1.790 | 1.590 | 1.690 | 1,326,109 | +0.10(+6.29%) |
Aug 24, 2017 | 1.490 | 1.600 | 1.460 | 1.590 | 338,908 | +0.12(+8.16%) |
Aug 23, 2017 | 1.410 | 1.490 | 1.400 | 1.470 | 251,160 | +0.06(+4.26%) |
Aug 22, 2017 | 1.410 | 1.420 | 1.370 | 1.410 | 227,009 | +0.00(+0.00%) |
Aug 21, 2017 | 1.380 | 1.410 | 1.370 | 1.410 | 106,906 | +0.02(+1.44%) |
Aug 18, 2017 | 1.390 | 1.390 | 1.360 | 1.390 | 87,543 | +0.00(+0.00%) |
Aug 17, 2017 | 1.400 | 1.400 | 1.350 | 1.390 | 109,184 | +0.00(+0.00%) |
Aug 16, 2017 | 1.350 | 1.430 | 1.350 | 1.390 | 187,951 | +0.03(+2.21%) |
Aug 15, 2017 | 1.440 | 1.440 | 1.340 | 1.360 | 179,604 | -0.06(-4.23%) |
Aug 14, 2017 | 1.460 | 1.480 | 1.430 | 1.420 | 239,125 | -0.04(-2.74%) |
Aug 11, 2017 | 1.460 | 1.460 | 1.400 | 1.460 | 249,853 | +0.02(+1.39%) |
Aug 10, 2017 | 1.420 | 1.480 | 1.390 | 1.440 | 387,726 | +0.03(+2.13%) |
Aug 09, 2017 | 1.390 | 1.410 | 1.350 | 1.410 | 320,126 | +0.06(+4.44%) |
Aug 08, 2017 | 1.300 | 1.380 | 1.260 | 1.350 | 512,352 | +0.05(+3.85%) |
Aug 04, 2017 | 1.280 | 1.300 | 1.260 | 1.300 | 364,371 | +0.04(+3.17%) |
Aug 03, 2017 | 1.200 | 1.260 | 1.190 | 1.260 | 138,266 | +0.06(+5.00%) |
Aug 02, 2017 | 1.170 | 1.200 | 1.170 | 1.200 | 143,979 | +0.04(+3.45%) |
Aug 01, 2017 | 1.220 | 1.220 | 1.150 | 1.160 | 261,871 | -0.06(-4.92%) |
Jul 31, 2017 | 1.270 | 1.280 | 1.210 | 1.220 | 214,871 | -0.05(-3.94%) |
Jul 28, 2017 | 1.280 | 1.280 | 1.260 | 1.270 | 34,936 | +0.00(+0.00%) |
Jul 27, 2017 | 1.300 | 1.300 | 1.260 | 1.270 | 169,352 | -0.03(-2.31%) |
Jul 26, 2017 | 1.230 | 1.310 | 1.230 | 1.300 | 570,470 | +0.07(+5.69%) |
Jul 25, 2017 | 1.250 | 1.250 | 1.210 | 1.230 | 62,601 | -0.02(-1.60%) |
Jul 24, 2017 | 1.210 | 1.250 | 1.210 | 1.250 | 169,760 | +0.04(+3.31%) |
Jul 21, 2017 | 1.240 | 1.250 | 1.190 | 1.210 | 206,651 | -0.02(-1.63%) |
Jul 20, 2017 | 1.190 | 1.230 | 1.170 | 1.230 | 490,311 | +0.05(+4.24%) |
Jul 19, 2017 | 1.180 | 1.200 | 1.170 | 1.180 | 86,405 | -0.01(-0.84%) |
Jul 18, 2017 | 1.170 | 1.190 | 1.160 | 1.190 | 139,330 | +0.03(+2.59%) |
Jul 17, 2017 | 1.160 | 1.170 | 1.150 | 1.160 | 62,385 | +0.01(+0.87%) |
Jul 14, 2017 | 1.140 | 1.150 | 1.110 | 1.150 | 134,342 | +0.02(+1.77%) |
Jul 13, 2017 | 1.120 | 1.160 | 1.120 | 1.130 | 217,552 | +0.02(+1.80%) |
Jul 12, 2017 | 1.110 | 1.170 | 1.100 | 1.110 | 452,654 | +0.02(+1.83%) |
Jul 11, 2017 | 1.110 | 1.110 | 1.090 | 1.090 | 84,310 | -0.02(-1.80%) |
Jul 10, 2017 | 1.080 | 1.160 | 1.080 | 1.110 | 172,284 | +0.01(+0.91%) |
Jul 07, 2017 | 1.090 | 1.100 | 1.070 | 1.100 | 58,350 | -0.00(-0.45%) |
Jul 06, 2017 | 1.070 | 1.130 | 1.070 | 1.105 | 157,479 | +0.02(+2.31%) |
Jul 05, 2017 | 1.110 | 1.110 | 1.080 | 1.080 | 85,279 | -0.01(-0.92%) |
Jul 04, 2017 | 1.120 | 1.120 | 1.080 | 1.090 | 192,300 | -0.02(-1.80%) |
Jul 03, 2017 | 1.110 | 1.110 | 1.110 | 1.110 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 1.090 | 1.120 | 1.070 | 1.110 | 287,469 | +0.04(+3.74%) |
Jun 29, 2017 | 1.070 | 1.090 | 1.050 | 1.070 | 208,186 | -0.02(-1.83%) |
Jun 28, 2017 | 1.090 | 1.110 | 1.020 | 1.090 | 559,159 | +0.00(+0.00%) |
Jun 27, 2017 | 1.140 | 1.160 | 1.050 | 1.090 | 519,169 | -0.05(-4.39%) |
Jun 26, 2017 | 1.150 | 1.160 | 1.140 | 1.140 | 349,189 | +0.01(+0.88%) |
Jun 23, 2017 | 1.140 | 1.190 | 1.130 | 1.130 | 672,050 | -0.02(-1.74%) |
Jun 22, 2017 | 1.100 | 1.180 | 1.090 | 1.150 | 1,211,520 | +0.06(+5.50%) |
Jun 21, 2017 | 1.110 | 1.110 | 1.080 | 1.090 | 263,675 | +0.00(+0.00%) |
Jun 20, 2017 | 1.110 | 1.120 | 1.070 | 1.090 | 766,662 | -0.06(-5.22%) |
Jun 19, 2017 | 1.020 | 1.150 | 1.020 | 1.150 | 1,195,612 | +0.17(+17.35%) |
Jun 16, 2017 | 0.9600 | 0.9900 | 0.9500 | 0.9800 | 350,907 | -0.01(-1.01%) |
Jun 15, 2017 | 1.000 | 1.040 | 0.9600 | 0.9900 | 540,633 | +0.02(+2.06%) |
Jun 14, 2017 | 0.9200 | 1.030 | 0.9200 | 0.9700 | 830,743 | +0.07(+7.78%) |
Jun 13, 2017 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 142,560 | -0.02(-2.17%) |
Jun 12, 2017 | 0.8800 | 0.9300 | 0.8800 | 0.9200 | 419,191 | +0.02(+2.22%) |
Jun 09, 2017 | 0.9000 | 0.9000 | 0.8600 | 0.9000 | 219,074 | -0.01(-1.10%) |
Jun 08, 2017 | 0.9100 | 0.9100 | 0.8800 | 0.9100 | 253,607 | -0.01(-1.09%) |
Jun 07, 2017 | 0.9300 | 0.9300 | 0.9100 | 0.9200 | 126,370 | -0.01(-1.08%) |
Jun 06, 2017 | 0.9400 | 0.9400 | 0.9000 | 0.9300 | 234,176 | -0.01(-1.06%) |
Jun 05, 2017 | 0.9300 | 0.9500 | 0.9000 | 0.9400 | 405,529 | +0.00(+0.00%) |
Jun 02, 2017 | 0.8600 | 0.9400 | 0.8500 | 0.9400 | 1,128,689 | +0.06(+6.82%) |