Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.740 | 1.770 | 1.720 | 1.770 | 93,851 | +0.05(+2.91%) |
Aug 30, 2017 | 1.700 | 1.730 | 1.690 | 1.720 | 102,761 | +0.01(+0.58%) |
Aug 29, 2017 | 1.710 | 1.720 | 1.700 | 1.710 | 76,650 | -0.03(-1.72%) |
Aug 28, 2017 | 1.750 | 1.750 | 1.730 | 1.740 | 25,097 | -0.04(-2.25%) |
Aug 25, 2017 | 1.780 | 1.800 | 1.760 | 1.780 | 20,440 | -0.02(-1.11%) |
Aug 24, 2017 | 1.800 | 1.810 | 1.790 | 1.800 | 188,305 | -0.02(-1.10%) |
Aug 23, 2017 | 1.810 | 1.820 | 1.800 | 1.820 | 35,000 | +0.00(+0.00%) |
Aug 22, 2017 | 1.780 | 1.830 | 1.780 | 1.820 | 38,939 | +0.05(+2.82%) |
Aug 21, 2017 | 1.780 | 1.790 | 1.760 | 1.770 | 22,304 | -0.01(-0.56%) |
Aug 18, 2017 | 1.770 | 1.780 | 1.740 | 1.780 | 47,923 | +0.01(+0.56%) |
Aug 17, 2017 | 1.790 | 1.810 | 1.770 | 1.770 | 56,485 | -0.06(-3.28%) |
Aug 16, 2017 | 1.870 | 1.870 | 1.820 | 1.830 | 50,928 | -0.07(-3.68%) |
Aug 15, 2017 | 1.900 | 1.910 | 1.890 | 1.900 | 13,950 | +0.00(+0.00%) |
Aug 14, 2017 | 1.890 | 1.920 | 1.890 | 1.900 | 49,440 | +0.02(+1.06%) |
Aug 11, 2017 | 1.870 | 1.890 | 1.850 | 1.880 | 55,781 | -0.04(-2.08%) |
Aug 10, 2017 | 1.930 | 1.930 | 1.910 | 1.920 | 24,405 | +0.00(+0.00%) |
Aug 09, 2017 | 1.920 | 1.930 | 1.910 | 1.920 | 39,737 | +0.01(+0.52%) |
Aug 08, 2017 | 1.940 | 1.940 | 1.910 | 1.910 | 62,450 | -0.04(-2.05%) |
Aug 04, 2017 | 1.940 | 1.960 | 1.930 | 1.950 | 96,605 | +0.01(+0.52%) |
Aug 03, 2017 | 1.960 | 1.960 | 1.920 | 1.940 | 72,022 | -0.04(-2.02%) |
Aug 02, 2017 | 1.920 | 1.980 | 1.920 | 1.980 | 72,178 | +0.03(+1.54%) |
Aug 01, 2017 | 1.950 | 1.960 | 1.920 | 1.950 | 67,568 | +0.02(+1.04%) |
Jul 31, 2017 | 1.950 | 1.960 | 1.910 | 1.930 | 50,667 | -0.02(-1.03%) |
Jul 28, 2017 | 1.940 | 1.970 | 1.940 | 1.950 | 65,074 | +0.00(+0.00%) |
Jul 27, 2017 | 1.970 | 1.980 | 1.930 | 1.950 | 118,584 | -0.02(-1.02%) |
Jul 26, 2017 | 1.940 | 1.970 | 1.940 | 1.970 | 192,638 | +0.06(+3.14%) |
Jul 25, 2017 | 2.020 | 2.030 | 1.900 | 1.910 | 244,822 | -0.11(-5.45%) |
Jul 24, 2017 | 1.970 | 2.030 | 1.970 | 2.020 | 48,326 | +0.05(+2.54%) |
Jul 21, 2017 | 1.990 | 1.960 | 1.970 | 18,674 | +0.00(+0.00%) | |
Jul 20, 2017 | 1.980 | 2.010 | 1.960 | 1.970 | 53,367 | -0.01(-0.51%) |
Jul 19, 2017 | 1.880 | 1.990 | 1.880 | 1.980 | 60,135 | +0.11(+5.88%) |
Jul 18, 2017 | 1.920 | 1.920 | 1.850 | 1.870 | 86,340 | -0.06(-3.11%) |
Jul 17, 2017 | 1.900 | 1.920 | 1.900 | 1.930 | 44,490 | +0.03(+1.58%) |
Jul 14, 2017 | 1.910 | 1.940 | 1.870 | 1.900 | 63,973 | +0.00(+0.00%) |
Jul 13, 2017 | 1.880 | 1.900 | 1.870 | 1.900 | 38,680 | +0.02(+1.06%) |
Jul 12, 2017 | 1.900 | 1.910 | 1.870 | 1.880 | 80,856 | +0.00(+0.00%) |
Jul 11, 2017 | 1.860 | 1.880 | 1.840 | 1.880 | 51,007 | +0.01(+0.53%) |
Jul 10, 2017 | 1.900 | 1.900 | 1.860 | 1.870 | 86,948 | -0.04(-2.09%) |
Jul 07, 2017 | 1.930 | 1.930 | 1.890 | 1.910 | 86,050 | -0.03(-1.55%) |
Jul 06, 2017 | 1.960 | 1.960 | 1.960 | 1.940 | 110,655 | +0.00(+0.00%) |
Jul 05, 2017 | 1.960 | 1.960 | 1.920 | 1.940 | 93,357 | -0.03(-1.52%) |
Jul 04, 2017 | 1.940 | 1.990 | 1.930 | 1.970 | 41,577 | +0.06(+3.14%) |
Jul 03, 2017 | 1.910 | 1.910 | 1.910 | 1.910 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 1.930 | 1.950 | 1.860 | 1.910 | 115,898 | -0.02(-1.04%) |
Jun 29, 2017 | 1.930 | 1.945 | 1.910 | 1.930 | 87,647 | +0.00(+0.00%) |
Jun 28, 2017 | 1.950 | 1.960 | 1.930 | 1.930 | 126,105 | -0.01(-0.52%) |
Jun 27, 2017 | 1.920 | 1.950 | 1.920 | 1.940 | 50,851 | +0.06(+3.19%) |
Jun 26, 2017 | 1.890 | 1.910 | 1.880 | 1.880 | 162,083 | -0.03(-1.57%) |
Jun 23, 2017 | 1.900 | 1.940 | 1.890 | 1.910 | 167,014 | +0.00(+0.00%) |
Jun 22, 2017 | 1.900 | 1.920 | 1.890 | 1.910 | 70,218 | -0.01(-0.52%) |
Jun 21, 2017 | 1.930 | 1.950 | 1.890 | 1.920 | 205,702 | +0.00(+0.00%) |
Jun 20, 2017 | 1.930 | 1.940 | 1.900 | 1.920 | 171,776 | -0.02(-1.03%) |
Jun 19, 2017 | 1.930 | 1.960 | 1.930 | 1.940 | 108,929 | +0.01(+0.52%) |
Jun 16, 2017 | 1.950 | 1.960 | 1.920 | 1.930 | 169,046 | -0.02(-1.03%) |
Jun 15, 2017 | 1.970 | 1.980 | 1.925 | 1.950 | 460,164 | -0.05(-2.74%) |
Jun 14, 2017 | 2.010 | 2.030 | 2.000 | 2.005 | 62,361 | -0.02(-0.74%) |
Jun 13, 2017 | 2.000 | 2.030 | 2.000 | 2.020 | 145,361 | +0.00(+0.00%) |
Jun 12, 2017 | 2.010 | 2.020 | 1.990 | 2.020 | 208,685 | +0.02(+1.00%) |
Jun 09, 2017 | 1.990 | 2.020 | 1.960 | 2.000 | 604,797 | +0.00(+0.00%) |
Jun 08, 2017 | 2.000 | 2.030 | 2.000 | 2.000 | 108,916 | -0.03(-1.48%) |
Jun 07, 2017 | 2.060 | 2.070 | 2.020 | 2.030 | 126,723 | -0.06(-2.64%) |
Jun 06, 2017 | 2.080 | 2.090 | 2.060 | 2.085 | 78,488 | +0.02(+1.21%) |
Jun 05, 2017 | 2.120 | 2.120 | 2.050 | 2.060 | 120,663 | +0.01(+0.49%) |
Jun 02, 2017 | 2.070 | 2.080 | 2.030 | 2.050 | 112,748 | -0.02(-0.97%) |