Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.700 | 1.720 | 1.690 | 1.710 | 51,865 | +0.02(+1.18%) |
Sep 28, 2017 | 1.740 | 1.749 | 1.680 | 1.690 | 122,345 | -0.05(-2.87%) |
Sep 27, 2017 | 1.670 | 1.740 | 1.670 | 1.740 | 96,031 | +0.04(+2.35%) |
Sep 26, 2017 | 1.750 | 1.798 | 1.670 | 1.700 | 250,325 | -0.03(-1.73%) |
Sep 25, 2017 | 1.670 | 1.760 | 1.650 | 1.730 | 192,907 | +0.05(+2.98%) |
Sep 22, 2017 | 1.630 | 1.680 | 1.550 | 1.680 | 322,879 | +0.02(+1.50%) |
Sep 21, 2017 | 1.740 | 1.740 | 1.606 | 1.655 | 263,408 | -0.06(-3.77%) |
Sep 20, 2017 | 1.750 | 1.780 | 1.720 | 1.720 | 209,371 | -0.03(-1.71%) |
Sep 19, 2017 | 1.790 | 1.790 | 1.740 | 1.750 | 199,220 | -0.02(-1.13%) |
Sep 18, 2017 | 1.850 | 1.869 | 1.750 | 1.770 | 183,970 | -0.07(-3.80%) |
Sep 15, 2017 | 1.740 | 1.840 | 1.700 | 1.840 | 256,760 | +0.08(+4.55%) |
Sep 14, 2017 | 1.790 | 1.840 | 1.730 | 1.760 | 296,253 | -0.02(-1.12%) |
Sep 13, 2017 | 1.730 | 1.806 | 1.670 | 1.780 | 415,692 | +0.08(+4.71%) |
Sep 12, 2017 | 1.660 | 1.710 | 1.620 | 1.700 | 206,593 | +0.05(+3.03%) |
Sep 11, 2017 | 1.700 | 1.737 | 1.610 | 1.650 | 330,243 | -0.02(-1.14%) |
Sep 08, 2017 | 1.620 | 1.770 | 1.580 | 1.669 | 655,965 | +0.03(+1.77%) |
Sep 07, 2017 | 1.600 | 1.670 | 1.530 | 1.640 | 271,569 | +0.08(+5.13%) |
Sep 06, 2017 | 1.570 | 1.700 | 1.460 | 1.560 | 361,403 | +0.00(+0.00%) |
Sep 05, 2017 | 1.560 | 1.560 | 1.500 | 1.560 | 239,728 | +0.00(+0.00%) |
Sep 01, 2017 | 1.630 | 1.670 | 1.540 | 1.560 | 334,233 | -0.07(-4.29%) |
Aug 31, 2017 | 1.720 | 1.740 | 1.530 | 1.630 | 1,323,373 | +0.04(+2.52%) |
Aug 30, 2017 | 1.520 | 1.640 | 1.490 | 1.590 | 439,893 | +0.09(+6.00%) |
Aug 29, 2017 | 1.500 | 1.530 | 1.450 | 1.500 | 264,669 | +0.02(+1.35%) |
Aug 28, 2017 | 1.570 | 1.570 | 1.450 | 1.480 | 241,270 | -0.07(-4.52%) |
Aug 25, 2017 | 1.620 | 1.648 | 1.480 | 1.550 | 452,465 | -0.06(-3.73%) |
Aug 24, 2017 | 1.530 | 1.720 | 1.500 | 1.610 | 882,372 | +0.10(+6.35%) |
Aug 23, 2017 | 1.480 | 1.569 | 1.450 | 1.514 | 458,275 | +0.03(+2.28%) |
Aug 22, 2017 | 1.460 | 1.481 | 1.427 | 1.480 | 264,259 | +0.00(+0.00%) |
Aug 21, 2017 | 1.500 | 1.500 | 1.423 | 1.480 | 178,256 | -0.01(-0.67%) |
Aug 18, 2017 | 1.520 | 1.538 | 1.420 | 1.490 | 578,645 | -0.01(-0.67%) |
Aug 17, 2017 | 1.360 | 1.530 | 1.320 | 1.500 | 1,072,098 | +0.14(+10.29%) |
Aug 16, 2017 | 1.350 | 1.379 | 1.310 | 1.360 | 172,656 | +0.01(+0.74%) |
Aug 15, 2017 | 1.360 | 1.360 | 1.310 | 1.350 | 92,434 | +0.00(+0.00%) |
Aug 14, 2017 | 1.360 | 1.365 | 1.315 | 1.350 | 221,131 | +0.00(+0.00%) |
Aug 11, 2017 | 1.310 | 1.350 | 1.290 | 1.350 | 101,733 | +0.04(+3.05%) |
Aug 10, 2017 | 1.290 | 1.357 | 1.283 | 1.310 | 148,011 | -0.02(-1.50%) |
Aug 09, 2017 | 1.340 | 1.360 | 1.310 | 1.330 | 276,645 | -0.02(-1.48%) |
Aug 08, 2017 | 1.360 | 1.376 | 1.320 | 1.350 | 199,403 | -0.02(-1.46%) |
Aug 07, 2017 | 1.350 | 1.410 | 1.290 | 1.370 | 204,930 | +0.01(+0.74%) |
Aug 04, 2017 | 1.340 | 1.360 | 1.280 | 1.360 | 189,101 | +0.01(+0.74%) |
Aug 03, 2017 | 1.300 | 1.398 | 1.220 | 1.350 | 455,558 | +0.02(+1.50%) |
Aug 02, 2017 | 1.420 | 1.450 | 1.250 | 1.330 | 664,165 | -0.10(-6.99%) |
Aug 01, 2017 | 1.380 | 1.440 | 1.290 | 1.430 | 1,365,948 | +0.06(+4.38%) |
Jul 31, 2017 | 1.300 | 1.380 | 1.300 | 1.370 | 949,417 | +0.09(+7.03%) |
Jul 28, 2017 | 1.190 | 1.290 | 1.160 | 1.280 | 366,903 | +0.11(+9.40%) |
Jul 27, 2017 | 1.260 | 1.290 | 1.160 | 1.170 | 555,295 | -0.09(-7.14%) |
Jul 26, 2017 | 1.130 | 1.300 | 1.130 | 1.260 | 1,666,846 | +0.14(+12.50%) |
Jul 25, 2017 | 1.130 | 1.210 | 1.080 | 1.120 | 369,339 | -0.01(-0.88%) |
Jul 24, 2017 | 1.080 | 1.140 | 1.040 | 1.130 | 148,534 | +0.05(+4.63%) |
Jul 21, 2017 | 1.110 | 1.110 | 1.060 | 1.080 | 90,097 | -0.02(-1.82%) |
Jul 20, 2017 | 1.080 | 1.120 | 1.070 | 1.100 | 124,088 | +0.01(+0.93%) |
Jul 19, 2017 | 1.030 | 1.130 | 1.030 | 1.090 | 483,185 | +0.04(+3.80%) |
Jul 18, 2017 | 1.030 | 1.070 | 1.030 | 1.050 | 123,432 | +0.00(+0.00%) |
Jul 17, 2017 | 1.060 | 1.090 | 1.000 | 1.050 | 260,527 | -0.02(-1.87%) |
Jul 14, 2017 | 1.060 | 1.080 | 1.050 | 1.070 | 122,870 | +0.00(+0.00%) |
Jul 13, 2017 | 1.060 | 1.090 | 1.040 | 1.070 | 209,339 | +0.02(+1.90%) |
Jul 12, 2017 | 1.100 | 1.140 | 1.050 | 1.050 | 486,983 | -0.07(-6.25%) |
Jul 11, 2017 | 1.220 | 1.370 | 1.120 | 1.120 | 2,789,715 | -0.07(-5.88%) |
Jul 10, 2017 | 1.100 | 1.230 | 1.080 | 1.190 | 915,169 | +0.10(+9.17%) |
Jul 07, 2017 | 1.120 | 1.141 | 1.080 | 1.090 | 177,335 | -0.03(-2.68%) |
Jul 06, 2017 | 1.090 | 1.120 | 1.070 | 1.120 | 123,645 | +0.02(+1.82%) |
Jul 05, 2017 | 1.140 | 1.152 | 1.070 | 1.100 | 191,382 | -0.03(-2.65%) |