Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.620 | 1.680 | 1.600 | 1.620 | 309,473 | -0.03(-1.82%) |
Aug 30, 2017 | 1.630 | 1.660 | 1.600 | 1.650 | 96,816 | +0.01(+0.61%) |
Aug 29, 2017 | 1.640 | 1.650 | 1.630 | 1.640 | 103,700 | -0.01(-0.61%) |
Aug 28, 2017 | 1.640 | 1.650 | 1.610 | 1.650 | 84,950 | +0.03(+1.85%) |
Aug 25, 2017 | 1.650 | 1.650 | 1.620 | 1.620 | 58,041 | -0.03(-1.82%) |
Aug 24, 2017 | 1.630 | 1.650 | 1.600 | 1.650 | 174,019 | +0.03(+1.85%) |
Aug 23, 2017 | 1.580 | 1.630 | 1.580 | 1.620 | 96,466 | +0.03(+1.89%) |
Aug 22, 2017 | 1.570 | 1.590 | 1.550 | 1.590 | 106,847 | +0.02(+1.27%) |
Aug 21, 2017 | 1.580 | 1.590 | 1.570 | 1.570 | 49,868 | +0.00(+0.00%) |
Aug 18, 2017 | 1.590 | 1.590 | 1.550 | 1.570 | 520,033 | +0.00(+0.00%) |
Aug 17, 2017 | 1.540 | 1.590 | 1.520 | 1.570 | 247,225 | +0.02(+1.29%) |
Aug 16, 2017 | 1.570 | 1.570 | 1.530 | 1.550 | 43,185 | +0.00(+0.00%) |
Aug 15, 2017 | 1.520 | 1.560 | 1.520 | 1.550 | 38,572 | -0.01(-0.64%) |
Aug 14, 2017 | 1.570 | 1.570 | 1.520 | 1.560 | 201,295 | +0.00(+0.00%) |
Aug 11, 2017 | 1.550 | 1.580 | 1.530 | 1.560 | 216,330 | +0.02(+1.30%) |
Aug 10, 2017 | 1.590 | 1.590 | 1.520 | 1.540 | 207,100 | -0.04(-2.53%) |
Aug 09, 2017 | 1.520 | 1.600 | 1.490 | 1.580 | 226,830 | +0.08(+5.33%) |
Aug 08, 2017 | 1.470 | 1.500 | 1.450 | 1.500 | 106,625 | +0.02(+1.35%) |
Aug 04, 2017 | 1.480 | 1.490 | 1.470 | 1.480 | 93,392 | +0.04(+2.78%) |
Aug 03, 2017 | 1.510 | 1.530 | 1.420 | 1.440 | 579,287 | -0.06(-4.00%) |
Aug 02, 2017 | 1.480 | 1.530 | 1.470 | 1.500 | 945,855 | +0.00(+0.00%) |
Aug 01, 2017 | 1.560 | 1.560 | 1.500 | 1.500 | 146,209 | -0.05(-3.23%) |
Jul 31, 2017 | 1.590 | 1.590 | 1.520 | 1.550 | 321,362 | -0.03(-1.90%) |
Jul 28, 2017 | 1.610 | 1.620 | 1.540 | 1.580 | 283,031 | -0.01(-0.63%) |
Jul 27, 2017 | 1.620 | 1.620 | 1.570 | 1.590 | 195,298 | -0.02(-1.24%) |
Jul 26, 2017 | 1.590 | 1.610 | 1.590 | 1.610 | 56,312 | -0.01(-0.62%) |
Jul 25, 2017 | 1.620 | 1.650 | 1.600 | 1.620 | 101,922 | -0.01(-0.61%) |
Jul 24, 2017 | 1.640 | 1.650 | 1.580 | 1.630 | 246,843 | +0.00(+0.00%) |
Jul 21, 2017 | 1.600 | 1.640 | 1.570 | 1.630 | 266,900 | +0.04(+2.52%) |
Jul 20, 2017 | 1.510 | 1.600 | 1.510 | 1.590 | 1,602,035 | +0.08(+5.30%) |
Jul 19, 2017 | 1.500 | 1.545 | 1.500 | 1.510 | 110,100 | +0.01(+0.67%) |
Jul 18, 2017 | 1.480 | 1.540 | 1.480 | 1.500 | 279,442 | +0.00(+0.00%) |
Jul 17, 2017 | 1.540 | 1.550 | 1.490 | 1.500 | 118,658 | -0.03(-1.96%) |
Jul 14, 2017 | 1.500 | 1.560 | 1.480 | 1.530 | 182,641 | +0.04(+2.68%) |
Jul 13, 2017 | 1.570 | 1.570 | 1.490 | 1.490 | 69,708 | -0.05(-3.25%) |
Jul 12, 2017 | 1.550 | 1.560 | 1.520 | 1.540 | 62,130 | +0.00(+0.00%) |
Jul 11, 2017 | 1.550 | 1.550 | 1.510 | 1.540 | 100,315 | +0.01(+0.65%) |
Jul 10, 2017 | 1.500 | 1.530 | 1.450 | 1.530 | 542,424 | -0.01(-0.65%) |
Jul 07, 2017 | 1.590 | 1.600 | 1.510 | 1.540 | 75,900 | -0.05(-3.14%) |
Jul 06, 2017 | 1.580 | 1.640 | 1.580 | 1.590 | 119,498 | -0.02(-1.24%) |
Jul 05, 2017 | 1.580 | 1.630 | 1.580 | 1.610 | 145,605 | +0.01(+0.63%) |
Jul 04, 2017 | 1.650 | 1.650 | 1.590 | 1.600 | 59,581 | -0.09(-5.33%) |
Jul 03, 2017 | 1.690 | 1.690 | 1.690 | 1.690 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 1.640 | 1.700 | 1.640 | 1.690 | 136,491 | +0.04(+2.42%) |
Jun 29, 2017 | 1.640 | 1.670 | 1.600 | 1.650 | 90,443 | -0.01(-0.60%) |
Jun 28, 2017 | 1.620 | 1.710 | 1.620 | 1.660 | 315,609 | -0.04(-2.35%) |
Jun 27, 2017 | 1.620 | 1.700 | 1.610 | 1.700 | 249,728 | +0.07(+4.29%) |
Jun 26, 2017 | 1.580 | 1.670 | 1.570 | 1.630 | 107,952 | +0.00(+0.00%) |
Jun 23, 2017 | 1.590 | 1.640 | 1.570 | 1.630 | 188,210 | +0.06(+3.82%) |
Jun 22, 2017 | 1.630 | 1.640 | 1.570 | 1.570 | 676,678 | -0.07(-4.27%) |
Jun 21, 2017 | 1.680 | 1.700 | 1.620 | 1.640 | 285,856 | -0.02(-1.20%) |
Jun 20, 2017 | 1.730 | 1.730 | 1.660 | 1.660 | 1,329,244 | -0.09(-5.14%) |
Jun 19, 2017 | 1.740 | 1.780 | 1.730 | 1.750 | 705,683 | +0.02(+1.16%) |
Jun 16, 2017 | 1.700 | 1.750 | 1.680 | 1.730 | 186,260 | +0.04(+2.37%) |
Jun 15, 2017 | 1.690 | 1.710 | 1.660 | 1.690 | 294,362 | -0.02(-1.17%) |
Jun 14, 2017 | 1.720 | 1.730 | 1.685 | 1.710 | 492,398 | +0.02(+1.18%) |
Jun 13, 2017 | 1.620 | 1.700 | 1.610 | 1.690 | 535,987 | +0.07(+4.32%) |
Jun 12, 2017 | 1.630 | 1.630 | 1.610 | 1.620 | 76,150 | -0.01(-0.61%) |
Jun 09, 2017 | 1.590 | 1.640 | 1.560 | 1.630 | 571,908 | +0.02(+1.24%) |
Jun 08, 2017 | 1.590 | 1.630 | 1.570 | 1.610 | 248,224 | +0.01(+0.63%) |
Jun 07, 2017 | 1.600 | 1.600 | 1.575 | 1.600 | 171,078 | +0.00(+0.00%) |
Jun 06, 2017 | 1.560 | 1.620 | 1.560 | 1.600 | 952,288 | +0.03(+1.91%) |
Jun 05, 2017 | 1.590 | 1.590 | 1.520 | 1.570 | 570,377 | -0.02(-1.26%) |
Jun 02, 2017 | 1.580 | 1.590 | 1.540 | 1.590 | 327,285 | +0.01(+0.63%) |