Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 24,416 | +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(+1.58%) |
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 | 50,494 | -0.03(-2.29%) |
Aug 10, 2017 | 1.153 | 1.171 | 1.101 | 1.136 | 93,285 | -0.01(-0.57%) |
Aug 09, 2017 | 1.171 | 1.171 | 1.134 | 1.142 | 65,405 | -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 | 35,425 | +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 | 23,516 | +0.05(+4.65%) |
Aug 02, 2017 | 1.172 | 1.182 | 1.117 | 1.117 | 15,270 | -0.07(-5.84%) |
Aug 01, 2017 | 1.194 | 1.200 | 1.168 | 1.186 | 30,951 | +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 | 40,511 | +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 | 7,203 | -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 | 14,754 | +0.00(+0.00%) |
Jul 11, 2017 | 1.253 | 1.279 | 1.227 | 1.227 | 30,022 | -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 | 19,906 | -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%) |
Jul 03, 2017 | 1.322 | 1.322 | 1.305 | 1.305 | 24,644 | -0.01(-0.66%) |
Jun 30, 2017 | 1.313 | 1.322 | 1.313 | 1.313 | 11,046 | -0.01(-0.65%) |
Jun 29, 2017 | 1.322 | 1.326 | 1.313 | 1.322 | 23,043 | +0.01(+0.66%) |
Jun 28, 2017 | 1.313 | 1.331 | 1.313 | 1.313 | 14,069 | -0.01(-0.65%) |
Jun 27, 2017 | 1.296 | 1.328 | 1.296 | 1.322 | 6,199 | +0.02(+1.32%) |
Jun 26, 2017 | 1.305 | 1.328 | 1.305 | 1.305 | 5,387 | +0.00(+0.00%) |
Jun 23, 2017 | 1.287 | 1.322 | 1.287 | 1.305 | 24,155 | +0.00(+0.00%) |
Jun 22, 2017 | 1.305 | 1.312 | 1.279 | 1.305 | 7,339 | +0.01(+0.67%) |
Jun 21, 2017 | 1.305 | 1.305 | 1.270 | 1.296 | 3,662 | +0.03(+2.04%) |
Jun 20, 2017 | 1.305 | 1.305 | 1.270 | 1.270 | 5,779 | -0.03(-2.00%) |
Jun 19, 2017 | 1.313 | 1.313 | 1.269 | 1.296 | 9,990 | -0.03(-1.96%) |
Jun 16, 2017 | 1.287 | 1.322 | 1.253 | 1.322 | 32,588 | +0.03(+2.00%) |
Jun 15, 2017 | 1.296 | 1.322 | 1.261 | 1.296 | 28,382 | -0.01(-0.66%) |
Jun 14, 2017 | 1.303 | 1.313 | 1.297 | 1.305 | 3,096 | +0.01(+0.67%) |
Jun 13, 2017 | 1.320 | 1.320 | 1.296 | 1.296 | 22,617 | -0.03(-1.96%) |
Jun 12, 2017 | 1.296 | 1.331 | 1.296 | 1.322 | 2,368 | +0.02(+1.32%) |
Jun 09, 2017 | 1.322 | 1.331 | 1.305 | 1.305 | 5,849 | -0.01(-0.66%) |
Jun 08, 2017 | 1.339 | 1.339 | 1.305 | 1.313 | 24,030 | -0.01(-0.49%) |
Jun 07, 2017 | 1.337 | 1.337 | 1.311 | 1.320 | 11,938 | -0.02(-1.29%) |
Jun 06, 2017 | 1.320 | 1.344 | 1.311 | 1.337 | 9,675 | +0.03(+2.65%) |
Jun 05, 2017 | 1.311 | 1.328 | 1.294 | 1.302 | 29,686 | +0.00(+0.00%) |
Jun 02, 2017 | 1.320 | 1.328 | 1.294 | 1.302 | 19,548 | +0.01(+0.67%) |