Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.540 | 1.540 | 1.470 | 1.500 | 170,382 | -0.05(-3.23%) |
Sep 28, 2017 | 1.600 | 1.600 | 1.531 | 1.550 | 127,417 | -0.02(-1.27%) |
Sep 27, 2017 | 1.600 | 1.640 | 1.560 | 1.570 | 201,694 | +0.01(+0.64%) |
Sep 26, 2017 | 1.640 | 1.640 | 1.510 | 1.560 | 143,604 | -0.06(-3.70%) |
Sep 25, 2017 | 1.540 | 1.669 | 1.520 | 1.620 | 234,759 | +0.06(+3.85%) |
Sep 22, 2017 | 1.550 | 1.560 | 1.520 | 1.560 | 158,111 | +0.03(+1.96%) |
Sep 21, 2017 | 1.500 | 1.531 | 1.458 | 1.530 | 97,604 | +0.03(+2.05%) |
Sep 20, 2017 | 1.610 | 1.610 | 1.450 | 1.499 | 226,775 | -0.06(-3.89%) |
Sep 19, 2017 | 1.670 | 1.680 | 1.520 | 1.560 | 415,494 | -0.12(-7.14%) |
Sep 18, 2017 | 1.700 | 1.830 | 1.590 | 1.680 | 2,036,709 | +0.14(+9.09%) |
Sep 15, 2017 | 1.380 | 1.550 | 1.380 | 1.540 | 550,096 | +0.14(+10.00%) |
Sep 14, 2017 | 1.360 | 1.416 | 1.340 | 1.400 | 165,782 | +0.04(+2.94%) |
Sep 13, 2017 | 1.340 | 1.413 | 1.340 | 1.360 | 177,203 | -0.01(-0.73%) |
Sep 12, 2017 | 1.310 | 1.390 | 1.310 | 1.370 | 157,010 | +0.06(+4.58%) |
Sep 11, 2017 | 1.420 | 1.420 | 1.295 | 1.310 | 92,193 | +0.00(+0.00%) |
Sep 08, 2017 | 1.290 | 1.310 | 1.260 | 1.310 | 167,972 | +0.00(+0.00%) |
Sep 07, 2017 | 1.320 | 1.379 | 1.290 | 1.310 | 131,863 | -0.01(-0.76%) |
Sep 06, 2017 | 1.300 | 1.340 | 1.300 | 1.320 | 88,273 | +0.00(+0.00%) |
Sep 05, 2017 | 1.330 | 1.367 | 1.280 | 1.320 | 108,609 | -0.01(-0.75%) |
Sep 01, 2017 | 1.360 | 1.360 | 1.350 | 1.330 | 31,180 | -0.01(-0.75%) |
Aug 31, 2017 | 1.330 | 1.390 | 1.300 | 1.340 | 97,622 | +0.00(+0.00%) |
Aug 30, 2017 | 1.310 | 1.350 | 1.290 | 1.340 | 77,560 | +0.01(+0.75%) |
Aug 29, 2017 | 1.320 | 1.350 | 1.270 | 1.330 | 104,418 | -0.03(-2.21%) |
Aug 28, 2017 | 1.350 | 1.370 | 1.310 | 1.360 | 57,435 | -0.01(-0.73%) |
Aug 25, 2017 | 1.360 | 1.410 | 1.300 | 1.370 | 179,097 | +0.01(+0.74%) |
Aug 24, 2017 | 1.310 | 1.360 | 1.281 | 1.360 | 149,832 | +0.05(+3.82%) |
Aug 23, 2017 | 1.250 | 1.330 | 1.243 | 1.310 | 223,451 | +0.03(+2.34%) |
Aug 22, 2017 | 1.320 | 1.320 | 1.240 | 1.280 | 164,594 | -0.05(-3.76%) |
Aug 21, 2017 | 1.330 | 1.370 | 1.280 | 1.330 | 169,037 | -0.01(-0.75%) |
Aug 18, 2017 | 1.330 | 1.349 | 1.280 | 1.340 | 131,687 | -0.01(-0.74%) |
Aug 17, 2017 | 1.390 | 1.390 | 1.300 | 1.350 | 224,771 | -0.03(-2.17%) |
Aug 16, 2017 | 1.500 | 1.500 | 1.348 | 1.380 | 173,505 | -0.08(-5.48%) |
Aug 15, 2017 | 1.490 | 1.510 | 1.321 | 1.460 | 198,416 | -0.02(-1.35%) |
Aug 14, 2017 | 1.360 | 1.520 | 1.310 | 1.480 | 570,530 | +0.16(+12.12%) |
Aug 11, 2017 | 1.300 | 1.380 | 1.260 | 1.320 | 187,314 | +0.02(+1.54%) |
Aug 10, 2017 | 1.380 | 1.480 | 1.300 | 1.300 | 170,793 | -0.10(-7.14%) |
Aug 09, 2017 | 1.280 | 1.550 | 1.260 | 1.400 | 589,330 | +0.09(+6.87%) |
Aug 08, 2017 | 1.310 | 1.380 | 1.280 | 1.310 | 355,655 | -0.05(-3.68%) |
Aug 07, 2017 | 1.500 | 1.500 | 1.300 | 1.360 | 610,499 | -0.19(-12.26%) |
Aug 04, 2017 | 1.580 | 1.580 | 1.450 | 1.550 | 373,798 | -0.04(-2.52%) |
Aug 03, 2017 | 1.700 | 1.712 | 1.550 | 1.590 | 569,282 | -0.16(-9.14%) |
Aug 02, 2017 | 1.920 | 1.950 | 1.680 | 1.750 | 3,756,507 | +0.06(+3.55%) |
Aug 01, 2017 | 1.730 | 1.740 | 1.680 | 1.690 | 85,869 | -0.01(-0.59%) |
Jul 31, 2017 | 1.720 | 1.730 | 1.660 | 1.700 | 158,248 | +0.01(+0.59%) |
Jul 28, 2017 | 1.700 | 1.737 | 1.660 | 1.690 | 216,486 | -0.03(-1.74%) |
Jul 27, 2017 | 1.810 | 1.823 | 1.700 | 1.720 | 264,467 | -0.08(-4.44%) |
Jul 26, 2017 | 1.820 | 1.847 | 1.770 | 1.800 | 159,875 | -0.02(-1.10%) |
Jul 25, 2017 | 1.870 | 1.890 | 1.820 | 1.820 | 176,242 | -0.02(-1.09%) |
Jul 24, 2017 | 1.840 | 1.890 | 1.830 | 1.840 | 187,830 | -0.01(-0.54%) |
Jul 21, 2017 | 1.890 | 1.900 | 1.840 | 1.850 | 343,998 | -0.07(-3.65%) |
Jul 20, 2017 | 2.060 | 1.900 | 1.920 | 1,550,728 | +0.01(+0.79%) | |
Jul 19, 2017 | 1.880 | 1.910 | 1.850 | 1.905 | 415,137 | +0.03(+1.33%) |
Jul 18, 2017 | 1.840 | 1.898 | 1.840 | 1.880 | 113,301 | +0.02(+1.08%) |
Jul 17, 2017 | 1.810 | 1.860 | 1.810 | 1.860 | 192,957 | +0.04(+2.20%) |
Jul 14, 2017 | 1.860 | 1.880 | 1.810 | 1.820 | 277,667 | -0.04(-2.15%) |
Jul 13, 2017 | 1.890 | 1.899 | 1.850 | 1.860 | 177,728 | -0.03(-1.59%) |
Jul 12, 2017 | 1.920 | 1.920 | 1.860 | 1.890 | 293,350 | +0.00(+0.00%) |
Jul 11, 2017 | 1.900 | 1.920 | 1.850 | 1.890 | 221,586 | -0.03(-1.56%) |
Jul 10, 2017 | 1.950 | 1.950 | 1.870 | 1.920 | 392,107 | +0.01(+0.52%) |
Jul 07, 2017 | 1.920 | 1.930 | 1.810 | 1.910 | 705,858 | -0.01(-0.52%) |
Jul 06, 2017 | 2.000 | 2.000 | 1.900 | 1.920 | 2,330,633 | -0.50(-20.66%) |
Jul 05, 2017 | 2.630 | 3.000 | 2.360 | 2.420 | 11,630,135 | +0.40(+19.80%) |