Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.793 | 1.810 | 1.790 | 1.790 | 48,371 | -0.01(-0.56%) |
Aug 30, 2017 | 1.780 | 1.800 | 1.780 | 1.800 | 11,296 | +0.01(+0.56%) |
Aug 29, 2017 | 1.780 | 1.800 | 1.780 | 1.790 | 7,543 | -0.01(-0.56%) |
Aug 28, 2017 | 1.770 | 1.815 | 1.770 | 1.800 | 34,666 | +0.00(+0.00%) |
Aug 25, 2017 | 1.789 | 1.840 | 1.780 | 1.800 | 22,481 | +0.00(+0.00%) |
Aug 24, 2017 | 1.850 | 1.870 | 1.800 | 1.800 | 48,345 | -0.05(-2.70%) |
Aug 23, 2017 | 1.910 | 1.910 | 1.840 | 1.850 | 13,402 | -0.03(-1.60%) |
Aug 22, 2017 | 1.890 | 1.920 | 1.850 | 1.880 | 19,810 | -0.05(-2.59%) |
Aug 21, 2017 | 1.880 | 1.930 | 1.860 | 1.930 | 14,694 | +0.05(+2.66%) |
Aug 18, 2017 | 1.880 | 1.900 | 1.878 | 1.880 | 21,429 | -0.02(-1.05%) |
Aug 17, 2017 | 1.870 | 1.920 | 1.870 | 1.900 | 24,404 | +0.03(+1.60%) |
Aug 16, 2017 | 1.870 | 1.950 | 1.850 | 1.870 | 44,208 | -0.07(-3.61%) |
Aug 15, 2017 | 1.860 | 1.988 | 1.860 | 1.940 | 126,743 | -0.10(-4.90%) |
Aug 14, 2017 | 2.000 | 2.100 | 1.991 | 2.040 | 23,385 | +0.05(+2.51%) |
Aug 11, 2017 | 2.000 | 2.003 | 1.980 | 1.990 | 46,591 | +0.00(+0.00%) |
Aug 10, 2017 | 2.000 | 2.100 | 1.990 | 1.990 | 44,671 | +0.00(+0.00%) |
Aug 09, 2017 | 1.970 | 2.020 | 1.970 | 1.990 | 10,382 | +0.02(+1.02%) |
Aug 08, 2017 | 1.950 | 2.000 | 1.950 | 1.970 | 48,452 | +0.02(+1.03%) |
Aug 07, 2017 | 1.990 | 1.990 | 1.950 | 1.950 | 9,487 | -0.01(-0.51%) |
Aug 04, 2017 | 1.920 | 1.970 | 1.920 | 1.960 | 26,746 | +0.01(+0.77%) |
Aug 03, 2017 | 1.913 | 1.950 | 1.910 | 1.945 | 26,796 | -0.00(-0.26%) |
Aug 02, 2017 | 1.910 | 1.980 | 1.910 | 1.950 | 9,666 | +0.01(+0.52%) |
Aug 01, 2017 | 1.940 | 1.958 | 1.910 | 1.940 | 37,080 | -0.01(-0.51%) |
Jul 31, 2017 | 1.962 | 1.980 | 1.920 | 1.950 | 47,061 | -0.01(-0.51%) |
Jul 28, 2017 | 1.990 | 1.990 | 1.950 | 1.960 | 19,415 | -0.03(-1.51%) |
Jul 27, 2017 | 2.030 | 2.030 | 1.950 | 1.990 | 27,387 | +0.00(+0.00%) |
Jul 26, 2017 | 1.985 | 1.990 | 1.930 | 1.990 | 40,058 | +0.05(+2.58%) |
Jul 25, 2017 | 1.901 | 1.970 | 1.900 | 1.940 | 40,659 | +0.01(+0.52%) |
Jul 24, 2017 | 1.950 | 1.956 | 1.900 | 1.930 | 35,951 | -0.01(-0.52%) |
Jul 21, 2017 | 1.900 | 1.940 | 1.840 | 1.940 | 49,617 | +0.06(+3.28%) |
Jul 20, 2017 | 1.880 | 1.830 | 1.878 | 42,430 | +0.02(+0.98%) | |
Jul 19, 2017 | 1.791 | 1.870 | 1.790 | 1.860 | 25,061 | +0.05(+2.76%) |
Jul 18, 2017 | 1.790 | 1.820 | 1.790 | 1.810 | 43,299 | +0.01(+0.56%) |
Jul 17, 2017 | 1.830 | 1.835 | 1.800 | 1.800 | 27,210 | -0.03(-1.64%) |
Jul 14, 2017 | 1.860 | 1.870 | 1.817 | 1.830 | 11,071 | -0.02(-1.08%) |
Jul 13, 2017 | 1.820 | 1.870 | 1.810 | 1.850 | 51,014 | +0.04(+2.21%) |
Jul 12, 2017 | 1.810 | 1.830 | 1.797 | 1.810 | 38,383 | +0.03(+1.69%) |
Jul 11, 2017 | 1.770 | 1.800 | 1.770 | 1.780 | 12,014 | -0.01(-0.56%) |
Jul 10, 2017 | 1.750 | 1.800 | 1.750 | 1.790 | 24,460 | +0.03(+1.70%) |
Jul 07, 2017 | 1.740 | 1.787 | 1.700 | 1.760 | 65,068 | +0.00(+0.03%) |
Jul 06, 2017 | 1.800 | 1.910 | 1.750 | 1.759 | 62,957 | -0.07(-3.86%) |
Jul 05, 2017 | 1.830 | 1.850 | 1.750 | 1.830 | 76,616 | -0.06(-3.17%) |
Jul 03, 2017 | 1.830 | 1.890 | 1.820 | 1.890 | 10,771 | +0.03(+1.77%) |
Jun 30, 2017 | 1.900 | 1.922 | 1.810 | 1.857 | 30,937 | -0.02(-1.21%) |
Jun 29, 2017 | 1.870 | 1.915 | 1.870 | 1.880 | 21,379 | +0.03(+1.62%) |
Jun 28, 2017 | 1.910 | 1.927 | 1.850 | 1.850 | 39,808 | -0.13(-6.57%) |
Jun 27, 2017 | 1.920 | 1.980 | 1.840 | 1.980 | 53,149 | +0.13(+7.03%) |
Jun 26, 2017 | 1.890 | 1.890 | 1.800 | 1.850 | 41,970 | -0.06(-3.14%) |
Jun 23, 2017 | 1.930 | 1.950 | 1.810 | 1.910 | 109,102 | +0.01(+0.53%) |
Jun 22, 2017 | 1.900 | 1.900 | 1.853 | 1.900 | 23,667 | +0.03(+1.60%) |
Jun 21, 2017 | 1.790 | 1.940 | 1.790 | 1.870 | 106,179 | +0.05(+2.75%) |
Jun 20, 2017 | 1.760 | 1.850 | 1.700 | 1.820 | 65,041 | +0.02(+1.11%) |
Jun 19, 2017 | 1.910 | 1.920 | 1.800 | 1.800 | 96,987 | -0.11(-5.76%) |
Jun 16, 2017 | 1.950 | 1.950 | 1.850 | 1.910 | 35,647 | -0.04(-2.05%) |
Jun 15, 2017 | 1.950 | 1.990 | 1.900 | 1.950 | 28,811 | -0.06(-2.99%) |
Jun 14, 2017 | 1.940 | 2.040 | 1.940 | 2.010 | 60,456 | +0.08(+4.15%) |
Jun 13, 2017 | 1.960 | 1.960 | 1.860 | 1.930 | 61,728 | +0.02(+1.05%) |
Jun 12, 2017 | 2.105 | 2.105 | 1.850 | 1.910 | 282,734 | -0.21(-9.91%) |
Jun 09, 2017 | 2.240 | 2.297 | 2.070 | 2.120 | 182,983 | -0.18(-7.83%) |
Jun 08, 2017 | 2.340 | 2.340 | 2.200 | 2.300 | 99,667 | -0.04(-1.52%) |
Jun 07, 2017 | 2.450 | 2.470 | 2.280 | 2.336 | 154,803 | -0.13(-5.45%) |
Jun 06, 2017 | 2.450 | 2.500 | 2.270 | 2.470 | 209,152 | -0.01(-0.40%) |
Jun 05, 2017 | 2.210 | 2.584 | 2.210 | 2.480 | 968,298 | +0.35(+16.43%) |
Jun 02, 2017 | 2.050 | 2.140 | 2.050 | 2.130 | 98,574 | +0.09(+4.41%) |