Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.430 | 1.470 | 1.394 | 1.436 | 135,398 | +0.02(+1.33%) |
Aug 30, 2017 | 1.450 | 1.450 | 1.399 | 1.417 | 109,004 | -0.05(-3.57%) |
Aug 29, 2017 | 1.460 | 1.481 | 1.430 | 1.469 | 71,270 | +0.01(+0.64%) |
Aug 28, 2017 | 1.486 | 1.487 | 1.450 | 1.460 | 22,950 | +0.00(+0.00%) |
Aug 25, 2017 | 1.480 | 1.500 | 1.450 | 1.460 | 142,880 | -0.02(-1.35%) |
Aug 24, 2017 | 1.410 | 1.510 | 1.410 | 1.480 | 113,521 | +0.08(+5.52%) |
Aug 23, 2017 | 1.464 | 1.468 | 1.403 | 1.403 | 33,245 | -0.06(-3.93%) |
Aug 22, 2017 | 1.463 | 1.481 | 1.450 | 1.460 | 69,939 | -0.02(-1.64%) |
Aug 21, 2017 | 1.440 | 1.500 | 1.435 | 1.484 | 49,865 | +0.03(+2.13%) |
Aug 18, 2017 | 1.391 | 1.470 | 1.270 | 1.453 | 150,111 | +0.08(+5.69%) |
Aug 17, 2017 | 1.410 | 1.410 | 1.361 | 1.375 | 35,062 | -0.08(-5.80%) |
Aug 16, 2017 | 1.453 | 1.460 | 1.400 | 1.460 | 23,472 | +0.03(+1.81%) |
Aug 15, 2017 | 1.435 | 1.459 | 1.407 | 1.434 | 41,600 | -0.04(-2.46%) |
Aug 14, 2017 | 1.500 | 1.500 | 1.470 | 1.470 | 12,930 | -0.01(-0.68%) |
Aug 11, 2017 | 1.522 | 1.530 | 1.465 | 1.480 | 11,910 | -0.00(-0.29%) |
Aug 10, 2017 | 1.510 | 1.510 | 1.449 | 1.484 | 49,100 | +0.02(+1.17%) |
Aug 09, 2017 | 1.500 | 1.500 | 1.443 | 1.467 | 45,915 | -0.08(-5.35%) |
Aug 08, 2017 | 1.600 | 1.600 | 1.530 | 1.550 | 44,465 | -0.05(-3.13%) |
Aug 07, 2017 | 1.650 | 1.650 | 1.550 | 1.600 | 65,754 | +0.03(+1.81%) |
Aug 04, 2017 | 1.541 | 1.584 | 1.520 | 1.572 | 71,750 | +0.04(+2.64%) |
Aug 03, 2017 | 1.509 | 1.550 | 1.483 | 1.531 | 29,543 | +0.10(+7.02%) |
Aug 02, 2017 | 1.547 | 1.590 | 1.431 | 1.431 | 97,885 | -0.11(-7.00%) |
Aug 01, 2017 | 1.673 | 1.690 | 1.516 | 1.538 | 88,785 | -0.15(-8.72%) |
Jul 31, 2017 | 1.552 | 1.690 | 1.545 | 1.685 | 157,712 | +0.12(+7.42%) |
Jul 28, 2017 | 1.527 | 1.580 | 1.500 | 1.569 | 129,668 | +0.05(+3.03%) |
Jul 27, 2017 | 1.530 | 1.530 | 1.491 | 1.523 | 87,877 | -0.00(-0.16%) |
Jul 26, 2017 | 1.434 | 1.530 | 1.420 | 1.525 | 191,197 | +0.08(+5.64%) |
Jul 25, 2017 | 1.300 | 1.450 | 1.300 | 1.444 | 110,585 | +0.10(+7.09%) |
Jul 24, 2017 | 1.338 | 1.373 | 1.338 | 1.348 | 23,149 | +0.01(+0.57%) |
Jul 21, 2017 | 1.368 | 1.368 | 1.340 | 1.341 | 49,710 | -0.05(-3.55%) |
Jul 20, 2017 | 1.359 | 1.390 | 1.340 | 1.390 | 16,200 | +0.03(+2.09%) |
Jul 19, 2017 | 1.368 | 1.400 | 1.360 | 1.361 | 26,350 | +0.01(+0.85%) |
Jul 18, 2017 | 1.410 | 1.430 | 1.350 | 1.350 | 24,000 | -0.05(-3.57%) |
Jul 17, 2017 | 1.456 | 1.456 | 1.400 | 1.400 | 45,200 | -0.10(-6.67%) |
Jul 14, 2017 | 1.465 | 1.500 | 1.443 | 1.500 | 14,260 | +0.04(+2.74%) |
Jul 13, 2017 | 1.450 | 1.471 | 1.412 | 1.460 | 27,285 | +0.00(+0.00%) |
Jul 12, 2017 | 1.403 | 1.470 | 1.390 | 1.460 | 62,280 | +0.07(+5.09%) |
Jul 11, 2017 | 1.400 | 1.430 | 1.385 | 1.389 | 21,929 | -0.05(-3.52%) |
Jul 10, 2017 | 1.446 | 1.470 | 1.400 | 1.440 | 49,351 | +0.00(+0.00%) |
Jul 07, 2017 | 1.398 | 1.450 | 1.370 | 1.440 | 100,941 | +0.05(+3.60%) |
Jul 06, 2017 | 1.350 | 1.390 | 1.347 | 1.390 | 20,750 | -0.01(-0.71%) |
Jul 05, 2017 | 1.272 | 1.400 | 1.272 | 1.400 | 42,445 | +0.12(+9.37%) |
Jul 03, 2017 | 1.200 | 1.280 | 1.160 | 1.280 | 10,200 | +0.05(+4.14%) |
Jun 30, 2017 | 1.234 | 1.240 | 1.180 | 1.229 | 67,900 | -0.04(-3.33%) |
Jun 29, 2017 | 1.270 | 1.300 | 1.220 | 1.271 | 117,839 | -0.03(-2.12%) |
Jun 28, 2017 | 1.240 | 1.300 | 1.240 | 1.299 | 28,050 | +0.05(+4.09%) |
Jun 27, 2017 | 1.180 | 1.249 | 1.167 | 1.248 | 27,333 | +0.04(+3.63%) |
Jun 26, 2017 | 1.188 | 1.204 | 1.166 | 1.204 | 17,300 | -0.04(-2.88%) |
Jun 23, 2017 | 1.250 | 1.250 | 1.211 | 1.240 | 11,200 | +0.01(+0.42%) |
Jun 22, 2017 | 1.234 | 1.244 | 1.234 | 1.235 | 2,500 | +0.05(+4.14%) |
Jun 21, 2017 | 1.227 | 1.250 | 1.186 | 1.186 | 17,200 | -0.03(-2.86%) |
Jun 20, 2017 | 1.251 | 1.251 | 1.201 | 1.221 | 13,050 | -0.03(-2.26%) |
Jun 19, 2017 | 1.250 | 1.250 | 1.180 | 1.249 | 23,000 | -0.01(-0.47%) |
Jun 16, 2017 | 1.249 | 1.300 | 1.249 | 1.255 | 58,400 | +0.00(+0.33%) |
Jun 15, 2017 | 1.253 | 1.290 | 1.225 | 1.251 | 35,979 | -0.05(-3.80%) |
Jun 14, 2017 | 1.250 | 1.300 | 1.250 | 1.300 | 21,690 | -0.03(-1.98%) |
Jun 13, 2017 | 1.250 | 1.326 | 1.241 | 1.326 | 44,290 | +0.02(+1.64%) |
Jun 12, 2017 | 1.311 | 1.311 | 1.270 | 1.305 | 9,333 | +0.01(+1.15%) |
Jun 09, 2017 | 1.274 | 1.290 | 1.254 | 1.290 | 24,140 | +0.02(+1.57%) |
Jun 08, 2017 | 1.250 | 1.270 | 1.238 | 1.270 | 60,352 | +0.02(+1.76%) |
Jun 07, 2017 | 1.274 | 1.289 | 1.248 | 1.248 | 27,824 | -0.04(-3.26%) |
Jun 06, 2017 | 1.368 | 1.370 | 1.290 | 1.290 | 35,000 | -0.10(-7.19%) |
Jun 05, 2017 | 1.387 | 1.430 | 1.370 | 1.390 | 72,850 | +0.02(+1.16%) |
Jun 02, 2017 | 1.400 | 1.450 | 1.300 | 1.374 | 122,030 | -0.03(-1.86%) |