Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.945 | 1.989 | 1.843 | 1.850 | 88,333 | -0.08(-4.05%) |
Sep 28, 2017 | 1.816 | 1.955 | 1.781 | 1.929 | 101,773 | +0.12(+6.73%) |
Sep 27, 2017 | 1.668 | 1.885 | 1.668 | 1.807 | 265,494 | +0.13(+7.77%) |
Sep 26, 2017 | 1.668 | 1.737 | 1.659 | 1.677 | 57,313 | +0.00(+0.00%) |
Sep 25, 2017 | 1.764 | 1.790 | 1.677 | 1.677 | 138,220 | -0.10(-5.39%) |
Sep 22, 2017 | 1.903 | 1.903 | 1.703 | 1.772 | 308,393 | -0.12(-6.42%) |
Sep 21, 2017 | 1.937 | 2.085 | 1.846 | 1.894 | 346,822 | -0.01(-0.46%) |
Sep 20, 2017 | 1.772 | 2.033 | 1.720 | 1.903 | 513,135 | +0.11(+6.31%) |
Sep 19, 2017 | 1.616 | 1.833 | 1.529 | 1.790 | 540,635 | +0.16(+9.57%) |
Sep 18, 2017 | 1.598 | 1.711 | 1.546 | 1.633 | 416,521 | +0.11(+7.43%) |
Sep 15, 2017 | 1.303 | 1.746 | 1.292 | 1.520 | 1,171,658 | +0.21(+15.89%) |
Sep 14, 2017 | 1.190 | 1.347 | 1.124 | 1.312 | 365,381 | +0.13(+11.03%) |
Sep 13, 2017 | 1.225 | 1.225 | 1.138 | 1.181 | 31,613 | -0.04(-3.55%) |
Sep 12, 2017 | 1.155 | 1.225 | 1.121 | 1.225 | 58,401 | +0.06(+5.23%) |
Sep 11, 2017 | 1.181 | 1.181 | 1.133 | 1.164 | 47,719 | -0.01(-0.75%) |
Sep 08, 2017 | 1.164 | 1.173 | 1.147 | 1.173 | 39,968 | +0.00(+0.19%) |
Sep 07, 2017 | 1.197 | 1.197 | 1.136 | 1.171 | 36,110 | +0.00(+0.00%) |
Sep 06, 2017 | 1.197 | 1.197 | 1.168 | 1.171 | 49,651 | -0.01(-0.74%) |
Sep 05, 2017 | 1.179 | 1.188 | 1.171 | 1.179 | 13,312 | +0.01(+0.74%) |
Sep 01, 2017 | 1.153 | 1.153 | 1.145 | 1.171 | 12,921 | +0.02(+1.50%) |
Aug 31, 2017 | 1.171 | 1.179 | 1.153 | 1.153 | 12,782 | -0.03(-2.21%) |
Aug 30, 2017 | 1.179 | 1.179 | 1.136 | 1.179 | 18,999 | -0.01(-0.73%) |
Aug 29, 2017 | 1.162 | 1.205 | 1.145 | 1.188 | 24,417 | +0.03(+2.24%) |
Aug 28, 2017 | 1.171 | 1.205 | 1.153 | 1.162 | 38,066 | +0.01(+1.13%) |
Aug 25, 2017 | 1.119 | 1.188 | 1.110 | 1.149 | 11,316 | +0.05(+4.33%) |
Aug 24, 2017 | 1.085 | 1.129 | 1.085 | 1.101 | 12,522 | -0.02(-1.55%) |
Aug 23, 2017 | 1.127 | 1.127 | 1.093 | 1.119 | 19,754 | +0.00(+0.00%) |
Aug 22, 2017 | 1.119 | 1.127 | 1.116 | 1.119 | 3,600 | +0.02(+1.57%) |
Aug 21, 2017 | 1.145 | 1.145 | 1.101 | 1.101 | 25,999 | -0.05(-4.51%) |
Aug 18, 2017 | 1.110 | 1.153 | 1.084 | 1.153 | 8,238 | +0.05(+4.72%) |
Aug 17, 2017 | 1.145 | 1.171 | 1.084 | 1.101 | 25,977 | -0.04(-3.79%) |
Aug 16, 2017 | 1.127 | 1.153 | 1.110 | 1.145 | 7,057 | +0.04(+3.94%) |
Aug 15, 2017 | 1.153 | 1.153 | 1.101 | 1.101 | 4,311 | -0.06(-5.22%) |
Aug 14, 2017 | 1.093 | 1.162 | 1.093 | 1.162 | 16,344 | +0.05(+4.69%) |
Aug 11, 2017 | 1.127 | 1.145 | 1.093 | 1.110 | 50,495 | -0.03(-2.29%) |
Aug 10, 2017 | 1.153 | 1.171 | 1.101 | 1.136 | 93,286 | -0.01(-0.57%) |
Aug 09, 2017 | 1.171 | 1.171 | 1.134 | 1.142 | 65,406 | -0.03(-2.94%) |
Aug 08, 2017 | 1.212 | 1.212 | 1.168 | 1.177 | 2,784 | -0.01(-0.73%) |
Aug 07, 2017 | 1.186 | 1.194 | 1.168 | 1.186 | 35,426 | +0.02(+1.48%) |
Aug 04, 2017 | 1.168 | 1.194 | 1.168 | 1.168 | 28,138 | +0.00(+0.00%) |
Aug 03, 2017 | 1.168 | 1.177 | 1.168 | 1.168 | 23,517 | +0.05(+4.65%) |
Aug 02, 2017 | 1.172 | 1.182 | 1.116 | 1.116 | 15,271 | -0.07(-5.84%) |
Aug 01, 2017 | 1.194 | 1.200 | 1.168 | 1.186 | 30,952 | +0.00(+0.00%) |
Jul 31, 2017 | 1.188 | 1.212 | 1.170 | 1.186 | 6,738 | +0.00(+0.00%) |
Jul 28, 2017 | 1.168 | 1.186 | 1.168 | 1.186 | 6,548 | +0.00(+0.23%) |
Jul 27, 2017 | 1.197 | 1.197 | 1.151 | 1.183 | 31,906 | +0.01(+1.24%) |
Jul 26, 2017 | 1.151 | 1.194 | 1.151 | 1.168 | 40,512 | +0.00(+0.00%) |
Jul 25, 2017 | 1.212 | 1.212 | 1.168 | 1.168 | 29,848 | -0.03(-2.88%) |
Jul 24, 2017 | 1.238 | 1.238 | 1.194 | 1.203 | 12,805 | -0.03(-2.11%) |
Jul 21, 2017 | 1.212 | 1.229 | 1.212 | 1.229 | 2,812 | +0.03(+2.16%) |
Jul 20, 2017 | 1.226 | 1.228 | 1.203 | 1.203 | 15,794 | +0.00(+0.00%) |
Jul 19, 2017 | 1.220 | 1.220 | 1.194 | 1.203 | 7,204 | -0.03(-2.80%) |
Jul 18, 2017 | 1.220 | 1.246 | 1.194 | 1.238 | 7,282 | +0.00(+0.05%) |
Jul 17, 2017 | 1.238 | 1.240 | 1.220 | 1.237 | 8,249 | -0.02(-1.28%) |
Jul 14, 2017 | 1.270 | 1.270 | 1.253 | 1.253 | 3,698 | -0.03(-2.18%) |
Jul 13, 2017 | 1.238 | 1.281 | 1.238 | 1.281 | 10,874 | +0.05(+4.41%) |
Jul 12, 2017 | 1.218 | 1.261 | 1.218 | 1.227 | 14,755 | +0.00(+0.00%) |
Jul 11, 2017 | 1.253 | 1.279 | 1.227 | 1.227 | 30,023 | -0.03(-2.74%) |
Jul 10, 2017 | 1.253 | 1.279 | 1.249 | 1.261 | 25,742 | -0.02(-1.35%) |
Jul 07, 2017 | 1.313 | 1.313 | 1.279 | 1.279 | 19,907 | -0.04(-3.27%) |
Jul 06, 2017 | 1.305 | 1.322 | 1.305 | 1.322 | 3,162 | +0.02(+1.32%) |
Jul 05, 2017 | 1.296 | 1.313 | 1.296 | 1.305 | 9,620 | +0.00(+0.00%) |