Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.780 | 1.820 | 1.740 | 1.750 | 244,670 | -0.02(-1.13%) |
Aug 30, 2017 | 1.800 | 1.820 | 1.760 | 1.770 | 193,485 | -0.06(-3.28%) |
Aug 29, 2017 | 1.830 | 1.840 | 1.810 | 1.830 | 85,150 | +0.01(+0.55%) |
Aug 28, 2017 | 1.810 | 1.840 | 1.800 | 1.820 | 67,050 | -0.02(-1.09%) |
Aug 25, 2017 | 1.800 | 1.850 | 1.800 | 1.840 | 159,440 | -0.01(-0.54%) |
Aug 24, 2017 | 1.760 | 1.870 | 1.760 | 1.850 | 194,650 | +0.10(+5.71%) |
Aug 23, 2017 | 1.830 | 1.830 | 1.750 | 1.750 | 43,040 | -0.08(-4.37%) |
Aug 22, 2017 | 1.810 | 1.850 | 1.800 | 1.830 | 93,375 | -0.02(-1.08%) |
Aug 21, 2017 | 1.800 | 1.840 | 1.800 | 1.850 | 175,135 | +0.03(+1.65%) |
Aug 18, 2017 | 1.750 | 1.850 | 1.610 | 1.820 | 131,083 | +0.09(+5.20%) |
Aug 17, 2017 | 1.790 | 1.830 | 1.730 | 1.730 | 73,720 | -0.10(-5.46%) |
Aug 16, 2017 | 1.830 | 1.840 | 1.780 | 1.830 | 55,396 | +0.01(+0.55%) |
Aug 15, 2017 | 1.820 | 1.840 | 1.790 | 1.820 | 51,350 | -0.04(-2.15%) |
Aug 14, 2017 | 1.900 | 1.900 | 1.860 | 1.860 | 13,000 | -0.01(-0.53%) |
Aug 11, 2017 | 1.860 | 1.870 | 1.850 | 1.870 | 10,490 | +0.04(+2.19%) |
Aug 10, 2017 | 1.880 | 1.910 | 1.830 | 1.830 | 98,035 | -0.02(-1.08%) |
Aug 09, 2017 | 1.910 | 1.910 | 1.840 | 1.850 | 46,875 | -0.08(-4.15%) |
Aug 08, 2017 | 1.980 | 2.000 | 1.900 | 1.930 | 150,518 | -0.05(-2.53%) |
Aug 04, 2017 | 1.930 | 1.980 | 1.920 | 1.980 | 75,715 | +0.04(+2.06%) |
Aug 03, 2017 | 1.870 | 1.940 | 1.860 | 1.940 | 86,597 | +0.16(+8.99%) |
Aug 02, 2017 | 1.930 | 1.970 | 1.780 | 1.780 | 149,980 | -0.15(-7.77%) |
Aug 01, 2017 | 2.080 | 2.090 | 1.890 | 1.930 | 233,986 | -0.16(-7.66%) |
Jul 31, 2017 | 1.930 | 2.090 | 1.920 | 2.090 | 415,265 | +0.15(+7.73%) |
Jul 28, 2017 | 1.880 | 1.950 | 1.860 | 1.940 | 188,163 | +0.04(+2.11%) |
Jul 27, 2017 | 1.900 | 1.920 | 1.870 | 1.900 | 70,646 | +0.02(+1.06%) |
Jul 26, 2017 | 1.790 | 1.900 | 1.770 | 1.880 | 371,840 | +0.08(+4.44%) |
Jul 25, 2017 | 1.650 | 1.800 | 1.650 | 1.800 | 137,006 | +0.11(+6.51%) |
Jul 24, 2017 | 1.670 | 1.710 | 1.670 | 1.690 | 60,050 | +0.02(+1.20%) |
Jul 21, 2017 | 1.720 | 1.720 | 1.630 | 1.670 | 81,995 | -0.05(-2.91%) |
Jul 20, 2017 | 1.750 | 1.750 | 1.650 | 1.720 | 80,100 | -0.03(-1.71%) |
Jul 19, 2017 | 1.710 | 1.760 | 1.710 | 1.750 | 37,800 | +0.04(+2.34%) |
Jul 18, 2017 | 1.780 | 1.790 | 1.700 | 1.710 | 64,747 | -0.05(-2.84%) |
Jul 17, 2017 | 1.800 | 1.830 | 1.760 | 1.760 | 224,070 | -0.12(-6.38%) |
Jul 14, 2017 | 1.840 | 1.880 | 1.830 | 1.880 | 74,780 | +0.01(+0.53%) |
Jul 13, 2017 | 1.810 | 1.870 | 1.800 | 1.870 | 159,547 | -0.01(-0.53%) |
Jul 12, 2017 | 1.770 | 1.880 | 1.760 | 1.880 | 146,695 | +0.09(+5.03%) |
Jul 11, 2017 | 1.800 | 1.820 | 1.780 | 1.790 | 42,247 | -0.03(-1.65%) |
Jul 10, 2017 | 1.810 | 1.870 | 1.800 | 1.820 | 93,131 | -0.03(-1.62%) |
Jul 07, 2017 | 1.790 | 1.850 | 1.770 | 1.850 | 285,320 | +0.10(+5.71%) |
Jul 06, 2017 | 1.780 | 1.780 | 1.700 | 1.750 | 49,300 | -0.05(-2.78%) |
Jul 05, 2017 | 1.640 | 1.800 | 1.610 | 1.800 | 121,944 | +0.16(+9.76%) |
Jul 04, 2017 | 1.590 | 1.640 | 1.590 | 1.640 | 42,181 | +0.05(+3.14%) |
Jul 03, 2017 | 1.590 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 1.600 | 1.600 | 1.500 | 1.590 | 70,136 | -0.01(-0.63%) |
Jun 29, 2017 | 1.650 | 1.670 | 1.590 | 1.600 | 80,830 | -0.07(-4.19%) |
Jun 28, 2017 | 1.630 | 1.680 | 1.630 | 1.670 | 41,200 | +0.04(+2.45%) |
Jun 27, 2017 | 1.550 | 1.650 | 1.550 | 1.630 | 53,710 | +0.08(+5.16%) |
Jun 26, 2017 | 1.600 | 1.600 | 1.540 | 1.550 | 93,674 | -0.09(-5.49%) |
Jun 23, 2017 | 1.640 | 1.640 | 1.560 | 1.640 | 48,074 | +0.04(+2.50%) |
Jun 22, 2017 | 1.600 | 1.650 | 1.590 | 1.600 | 110,475 | -0.01(-0.62%) |
Jun 21, 2017 | 1.610 | 1.650 | 1.590 | 1.610 | 135,150 | -0.02(-1.23%) |
Jun 20, 2017 | 1.650 | 1.650 | 1.570 | 1.630 | 27,200 | -0.01(-0.61%) |
Jun 19, 2017 | 1.640 | 1.650 | 1.570 | 1.640 | 101,971 | -0.01(-0.61%) |
Jun 16, 2017 | 1.650 | 1.720 | 1.610 | 1.650 | 191,348 | +0.03(+1.85%) |
Jun 15, 2017 | 1.650 | 1.680 | 1.620 | 1.620 | 80,737 | -0.11(-6.36%) |
Jun 14, 2017 | 1.660 | 1.730 | 1.640 | 1.730 | 153,504 | +0.00(+0.00%) |
Jun 13, 2017 | 1.620 | 1.740 | 1.620 | 1.730 | 45,000 | +0.05(+2.98%) |
Jun 12, 2017 | 1.750 | 1.770 | 1.680 | 1.680 | 89,354 | -0.07(-4.00%) |
Jun 09, 2017 | 1.730 | 1.750 | 1.670 | 1.750 | 98,250 | +0.05(+2.94%) |
Jun 08, 2017 | 1.700 | 1.730 | 1.660 | 1.700 | 151,766 | +0.03(+1.80%) |
Jun 07, 2017 | 1.720 | 1.720 | 1.650 | 1.670 | 91,279 | -0.08(-4.57%) |
Jun 06, 2017 | 1.850 | 1.850 | 1.720 | 1.750 | 97,495 | -0.11(-5.91%) |
Jun 05, 2017 | 1.820 | 1.900 | 1.820 | 1.860 | 107,490 | +0.02(+1.09%) |
Jun 02, 2017 | 1.780 | 1.940 | 1.740 | 1.840 | 362,987 | -0.05(-2.65%) |