Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.661 | 1.667 | 1.628 | 1.643 | 2,799,401 | +0.01(+0.74%) |
Aug 30, 2017 | 1.619 | 1.637 | 1.591 | 1.631 | 3,772,572 | +0.01(+0.75%) |
Aug 29, 2017 | 1.576 | 1.637 | 1.576 | 1.619 | 2,010,107 | +0.01(+0.38%) |
Aug 28, 2017 | 1.649 | 1.649 | 1.601 | 1.613 | 1,752,830 | -0.02(-1.48%) |
Aug 25, 2017 | 1.661 | 1.679 | 1.619 | 1.637 | 3,383,779 | +0.01(+0.37%) |
Aug 24, 2017 | 1.595 | 1.637 | 1.582 | 1.631 | 2,159,228 | +0.05(+3.46%) |
Aug 23, 2017 | 1.498 | 1.588 | 1.482 | 1.576 | 2,718,437 | +0.06(+4.00%) |
Aug 22, 2017 | 1.534 | 1.564 | 1.510 | 1.516 | 2,868,117 | +0.01(+0.81%) |
Aug 21, 2017 | 1.558 | 1.582 | 1.491 | 1.504 | 3,807,155 | -0.05(-3.50%) |
Aug 18, 2017 | 1.558 | 1.570 | 1.528 | 1.558 | 2,880,443 | +0.05(+3.21%) |
Aug 17, 2017 | 1.528 | 1.564 | 1.504 | 1.510 | 3,479,310 | -0.03(-1.97%) |
Aug 16, 2017 | 1.570 | 1.576 | 1.522 | 1.540 | 6,521,264 | -0.01(-0.39%) |
Aug 15, 2017 | 1.570 | 1.528 | 1.546 | 2,330,193 | -0.02(-1.16%) | |
Aug 14, 2017 | 1.607 | 1.631 | 1.552 | 1.564 | 5,548,195 | -0.02(-1.53%) |
Aug 11, 2017 | 1.534 | 1.616 | 1.504 | 1.588 | 3,619,435 | +0.04(+2.75%) |
Aug 10, 2017 | 1.582 | 1.588 | 1.522 | 1.546 | 2,737,877 | -0.06(-3.77%) |
Aug 09, 2017 | 1.637 | 1.658 | 1.588 | 1.607 | 3,181,304 | -0.07(-3.99%) |
Aug 08, 2017 | 1.643 | 1.679 | 1.619 | 1.673 | 5,175,500 | +0.04(+2.60%) |
Aug 07, 2017 | 1.564 | 1.637 | 1.552 | 1.631 | 5,538,646 | +0.12(+8.03%) |
Aug 04, 2017 | 1.461 | 1.522 | 1.455 | 1.510 | 3,759,398 | +0.06(+4.18%) |
Aug 03, 2017 | 1.479 | 1.479 | 1.440 | 1.449 | 1,612,334 | -0.04(-2.45%) |
Aug 02, 2017 | 1.413 | 1.485 | 1.413 | 1.485 | 2,126,556 | +0.05(+3.38%) |
Aug 01, 2017 | 1.449 | 1.467 | 1.431 | 1.437 | 2,687,509 | -0.04(-2.87%) |
Jul 31, 2017 | 1.473 | 1.485 | 1.452 | 1.479 | 2,950,823 | +0.04(+2.95%) |
Jul 28, 2017 | 1.394 | 1.443 | 1.388 | 1.437 | 2,940,144 | +0.03(+2.16%) |
Jul 27, 2017 | 1.437 | 1.437 | 1.376 | 1.407 | 3,859,938 | -0.02(-1.70%) |
Jul 26, 2017 | 1.449 | 1.449 | 1.400 | 1.431 | 3,123,543 | -0.05(-3.28%) |
Jul 25, 2017 | 1.467 | 1.498 | 1.451 | 1.479 | 3,572,420 | +0.05(+3.39%) |
Jul 24, 2017 | 1.400 | 1.443 | 1.394 | 1.431 | 1,989,652 | +0.03(+2.16%) |
Jul 21, 2017 | 1.443 | 1.449 | 1.397 | 1.400 | 2,099,936 | -0.04(-2.53%) |
Jul 20, 2017 | 1.485 | 1.485 | 1.425 | 1.437 | 5,732,352 | -0.07(-4.44%) |
Jul 19, 2017 | 1.467 | 1.510 | 1.455 | 1.504 | 5,188,189 | +0.04(+2.90%) |
Jul 18, 2017 | 1.461 | 1.467 | 1.419 | 1.461 | 5,159,317 | -0.01(-0.82%) |
Jul 17, 2017 | 1.461 | 1.491 | 1.452 | 1.473 | 3,027,603 | +0.03(+2.10%) |
Jul 14, 2017 | 1.437 | 1.473 | 1.437 | 1.443 | 3,078,219 | +0.01(+0.42%) |
Jul 13, 2017 | 1.455 | 1.461 | 1.419 | 1.437 | 4,557,005 | -0.02(-1.66%) |
Jul 12, 2017 | 1.455 | 1.473 | 1.407 | 1.461 | 6,891,403 | +0.05(+3.43%) |
Jul 11, 2017 | 1.370 | 1.419 | 1.352 | 1.413 | 6,385,338 | +0.08(+5.91%) |
Jul 10, 2017 | 1.310 | 1.340 | 1.303 | 1.334 | 2,274,046 | +0.03(+2.33%) |
Jul 07, 2017 | 1.297 | 1.316 | 1.279 | 1.303 | 3,266,228 | +0.04(+2.87%) |
Jul 06, 2017 | 1.273 | 1.285 | 1.249 | 1.267 | 3,468,025 | -0.01(-0.95%) |
Jul 05, 2017 | 1.303 | 1.303 | 1.249 | 1.279 | 8,819,137 | -0.02(-1.86%) |
Jul 03, 2017 | 1.322 | 1.334 | 1.294 | 1.303 | 2,054,252 | +0.00(+0.00%) |
Jun 30, 2017 | 1.255 | 1.303 | 1.246 | 1.303 | 3,091,507 | +0.06(+4.88%) |
Jun 29, 2017 | 1.310 | 1.322 | 1.225 | 1.243 | 8,181,333 | -0.06(-4.65%) |
Jun 28, 2017 | 1.273 | 1.303 | 1.243 | 1.303 | 5,791,992 | +0.07(+5.91%) |
Jun 27, 2017 | 1.200 | 1.243 | 1.188 | 1.231 | 8,623,351 | +0.05(+4.64%) |
Jun 26, 2017 | 1.164 | 1.194 | 1.164 | 1.176 | 4,207,839 | +0.02(+2.11%) |
Jun 23, 2017 | 1.134 | 1.170 | 1.122 | 1.152 | 6,834,035 | +0.03(+2.70%) |
Jun 22, 2017 | 1.091 | 1.134 | 1.076 | 1.122 | 6,719,405 | +0.04(+3.35%) |
Jun 21, 2017 | 1.079 | 1.103 | 1.067 | 1.085 | 4,224,462 | +0.01(+1.13%) |
Jun 20, 2017 | 1.103 | 1.109 | 1.067 | 1.073 | 3,042,410 | -0.06(-5.35%) |
Jun 19, 2017 | 1.134 | 1.164 | 1.097 | 1.134 | 8,066,381 | +0.01(+1.08%) |
Jun 16, 2017 | 1.146 | 1.161 | 1.122 | 1.122 | 5,872,413 | -0.04(-3.14%) |
Jun 15, 2017 | 1.146 | 1.206 | 1.097 | 1.158 | 4,650,491 | -0.02(-1.55%) |
Jun 14, 2017 | 1.182 | 1.188 | 1.158 | 1.176 | 1,608,762 | +0.02(+1.57%) |
Jun 13, 2017 | 1.176 | 1.182 | 1.152 | 1.158 | 1,708,621 | -0.02(-2.05%) |
Jun 12, 2017 | 1.213 | 1.237 | 1.164 | 1.182 | 3,103,717 | -0.04(-2.99%) |
Jun 09, 2017 | 1.219 | 1.261 | 1.207 | 1.219 | 4,383,859 | -0.01(-0.49%) |
Jun 08, 2017 | 1.170 | 1.225 | 1.128 | 1.225 | 9,196,889 | +0.05(+4.66%) |
Jun 07, 2017 | 1.219 | 1.225 | 1.170 | 1.170 | 3,809,781 | -0.03(-2.52%) |
Jun 06, 2017 | 1.225 | 1.237 | 1.188 | 1.200 | 3,361,802 | -0.02(-1.49%) |
Jun 05, 2017 | 1.219 | 1.240 | 1.203 | 1.219 | 2,244,016 | -0.02(-1.95%) |
Jun 02, 2017 | 1.273 | 1.273 | 1.225 | 1.243 | 1,742,840 | +0.01(+0.98%) |