Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.170 | 1.240 | 1.160 | 1.210 | 271,817 | +0.04(+3.42%) |
Aug 30, 2017 | 1.170 | 1.250 | 1.160 | 1.170 | 261,044 | -0.02(-1.68%) |
Aug 29, 2017 | 1.130 | 1.200 | 1.130 | 1.190 | 226,982 | +0.04(+3.48%) |
Aug 28, 2017 | 1.160 | 1.180 | 1.130 | 1.150 | 195,760 | +0.00(+0.00%) |
Aug 25, 2017 | 1.100 | 1.200 | 1.070 | 1.150 | 312,834 | +0.07(+6.48%) |
Aug 24, 2017 | 1.060 | 1.130 | 1.060 | 1.080 | 192,165 | +0.01(+0.93%) |
Aug 23, 2017 | 1.080 | 1.100 | 1.060 | 1.070 | 211,935 | -0.01(-0.93%) |
Aug 22, 2017 | 1.100 | 1.109 | 1.080 | 1.080 | 162,498 | -0.01(-0.92%) |
Aug 21, 2017 | 1.130 | 1.137 | 1.080 | 1.090 | 266,482 | -0.03(-2.68%) |
Aug 18, 2017 | 1.110 | 1.160 | 1.110 | 1.120 | 249,385 | +0.01(+0.90%) |
Aug 17, 2017 | 1.100 | 1.130 | 1.100 | 1.110 | 254,150 | +0.01(+0.91%) |
Aug 16, 2017 | 1.100 | 1.150 | 1.100 | 1.100 | 327,357 | +0.00(+0.00%) |
Aug 15, 2017 | 1.130 | 1.140 | 1.080 | 1.100 | 405,427 | -0.02(-1.79%) |
Aug 14, 2017 | 1.120 | 1.280 | 1.090 | 1.120 | 2,120,901 | +0.10(+9.80%) |
Aug 11, 2017 | 1.060 | 1.080 | 1.010 | 1.020 | 532,361 | -0.04(-3.77%) |
Aug 10, 2017 | 1.110 | 1.220 | 1.050 | 1.060 | 821,689 | -0.09(-7.83%) |
Aug 09, 2017 | 1.160 | 1.160 | 1.100 | 1.150 | 418,045 | -0.01(-0.86%) |
Aug 08, 2017 | 1.200 | 1.240 | 1.150 | 1.160 | 328,500 | -0.03(-2.52%) |
Aug 07, 2017 | 1.150 | 1.200 | 1.110 | 1.190 | 267,136 | +0.08(+7.21%) |
Aug 04, 2017 | 1.190 | 1.210 | 1.110 | 1.110 | 328,615 | -0.10(-8.26%) |
Aug 03, 2017 | 1.160 | 1.240 | 1.080 | 1.210 | 809,264 | +0.05(+4.31%) |
Aug 02, 2017 | 1.180 | 1.200 | 1.160 | 1.160 | 626,037 | -0.06(-4.92%) |
Aug 01, 2017 | 1.340 | 1.340 | 1.170 | 1.220 | 936,104 | -0.10(-7.58%) |
Jul 31, 2017 | 1.370 | 1.405 | 1.310 | 1.320 | 600,691 | -0.02(-1.49%) |
Jul 28, 2017 | 1.440 | 1.480 | 1.340 | 1.340 | 979,867 | -0.09(-6.29%) |
Jul 27, 2017 | 1.480 | 1.480 | 1.410 | 1.430 | 567,568 | -0.05(-3.38%) |
Jul 26, 2017 | 1.460 | 1.488 | 1.440 | 1.480 | 343,809 | +0.03(+2.07%) |
Jul 25, 2017 | 1.410 | 1.460 | 1.390 | 1.450 | 687,668 | +0.04(+2.84%) |
Jul 24, 2017 | 1.400 | 1.410 | 1.360 | 1.410 | 647,822 | +0.03(+2.17%) |
Jul 21, 2017 | 1.430 | 1.450 | 1.350 | 1.380 | 518,540 | -0.06(-4.17%) |
Jul 20, 2017 | 1.420 | 1.460 | 1.420 | 1.440 | 230,168 | +0.02(+1.41%) |
Jul 19, 2017 | 1.470 | 1.480 | 1.420 | 1.420 | 285,930 | -0.03(-2.07%) |
Jul 18, 2017 | 1.460 | 1.489 | 1.400 | 1.450 | 422,026 | +0.01(+0.69%) |
Jul 17, 2017 | 1.430 | 1.480 | 1.430 | 1.440 | 535,189 | +0.00(+0.00%) |
Jul 14, 2017 | 1.500 | 1.520 | 1.430 | 1.440 | 526,780 | -0.05(-3.36%) |
Jul 13, 2017 | 1.350 | 1.510 | 1.350 | 1.490 | 828,462 | +0.13(+9.56%) |
Jul 12, 2017 | 1.470 | 1.490 | 1.320 | 1.360 | 1,048,153 | -0.13(-8.72%) |
Jul 11, 2017 | 1.420 | 1.490 | 1.350 | 1.490 | 738,841 | +0.08(+5.67%) |
Jul 10, 2017 | 1.550 | 1.560 | 1.330 | 1.410 | 1,455,865 | -0.16(-10.19%) |
Jul 07, 2017 | 1.600 | 1.620 | 1.550 | 1.570 | 939,783 | -0.06(-3.68%) |
Jul 06, 2017 | 1.630 | 1.650 | 1.540 | 1.630 | 5,691,906 | -0.91(-35.83%) |
Jul 05, 2017 | 2.420 | 2.590 | 2.420 | 2.540 | 341,114 | +0.15(+6.28%) |
Jul 03, 2017 | 2.370 | 2.420 | 2.350 | 2.390 | 77,876 | +0.02(+0.84%) |
Jun 30, 2017 | 2.460 | 2.490 | 2.340 | 2.370 | 179,325 | -0.06(-2.47%) |
Jun 29, 2017 | 2.500 | 2.590 | 2.380 | 2.430 | 183,599 | -0.08(-3.19%) |
Jun 28, 2017 | 2.430 | 2.545 | 2.430 | 2.510 | 213,391 | +0.06(+2.45%) |
Jun 27, 2017 | 2.450 | 2.530 | 2.430 | 2.450 | 198,710 | +0.00(+0.00%) |
Jun 26, 2017 | 2.270 | 2.510 | 2.270 | 2.450 | 534,376 | +0.22(+9.87%) |
Jun 23, 2017 | 2.390 | 2.210 | 2.230 | 2,607,756 | -0.03(-1.33%) | |
Jun 22, 2017 | 2.300 | 2.390 | 2.220 | 2.260 | 684,840 | -0.08(-3.42%) |
Jun 21, 2017 | 2.400 | 2.480 | 2.270 | 2.340 | 462,753 | -0.02(-0.85%) |
Jun 20, 2017 | 2.470 | 2.624 | 2.232 | 2.360 | 1,409,009 | -0.51(-17.77%) |
Jun 19, 2017 | 2.810 | 2.950 | 2.700 | 2.870 | 576,281 | +0.10(+3.61%) |
Jun 16, 2017 | 2.600 | 2.850 | 2.560 | 2.770 | 667,253 | +0.13(+4.92%) |
Jun 15, 2017 | 2.600 | 2.750 | 2.570 | 2.640 | 281,456 | -0.01(-0.38%) |
Jun 14, 2017 | 2.610 | 2.699 | 2.529 | 2.650 | 194,795 | +0.02(+0.76%) |
Jun 13, 2017 | 2.570 | 2.680 | 2.480 | 2.630 | 235,963 | +0.04(+1.54%) |
Jun 12, 2017 | 2.480 | 2.650 | 2.480 | 2.590 | 461,478 | -0.03(-1.15%) |
Jun 09, 2017 | 2.450 | 2.620 | 2.350 | 2.620 | 1,065,170 | +0.24(+10.08%) |
Jun 08, 2017 | 2.530 | 2.530 | 2.302 | 2.380 | 418,569 | -0.18(-7.03%) |
Jun 07, 2017 | 2.750 | 2.770 | 2.440 | 2.560 | 1,091,738 | -0.19(-6.91%) |
Jun 06, 2017 | 3.190 | 3.470 | 2.660 | 2.750 | 8,610,953 | +0.40(+17.02%) |
Jun 05, 2017 | 2.590 | 2.610 | 2.340 | 2.350 | 369,488 | -0.13(-5.24%) |
Jun 02, 2017 | 2.140 | 2.520 | 2.140 | 2.480 | 482,776 | +0.34(+15.89%) |