Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.450 | 1.490 | 1.420 | 1.420 | 23,700 | -0.03(-2.07%) |
Sep 28, 2017 | 1.520 | 1.520 | 1.410 | 1.450 | 18,110 | -0.07(-4.61%) |
Sep 27, 2017 | 1.370 | 1.520 | 1.340 | 1.520 | 37,900 | +0.13(+9.35%) |
Sep 26, 2017 | 1.440 | 1.440 | 1.390 | 1.390 | 17,800 | -0.05(-3.47%) |
Sep 25, 2017 | 1.400 | 1.460 | 1.400 | 1.440 | 13,410 | +0.05(+3.60%) |
Sep 22, 2017 | 1.420 | 1.420 | 1.370 | 1.390 | 44,800 | -0.05(-3.47%) |
Sep 21, 2017 | 1.420 | 1.450 | 1.410 | 1.440 | 12,645 | +0.02(+1.41%) |
Sep 20, 2017 | 1.440 | 1.500 | 1.400 | 1.420 | 30,500 | -0.01(-0.70%) |
Sep 19, 2017 | 1.420 | 1.430 | 1.380 | 1.430 | 47,600 | -0.02(-1.38%) |
Sep 18, 2017 | 1.450 | 1.450 | 1.430 | 1.450 | 14,650 | -0.01(-0.68%) |
Sep 15, 2017 | 1.500 | 1.560 | 1.440 | 1.460 | 28,238 | -0.04(-2.67%) |
Sep 14, 2017 | 1.550 | 1.550 | 1.440 | 1.500 | 30,216 | +0.04(+2.74%) |
Sep 13, 2017 | 1.470 | 1.470 | 1.420 | 1.460 | 36,900 | +0.01(+0.69%) |
Sep 12, 2017 | 1.460 | 1.520 | 1.430 | 1.450 | 19,800 | +0.01(+0.69%) |
Sep 11, 2017 | 1.500 | 1.500 | 1.450 | 1.440 | 28,195 | -0.09(-5.88%) |
Sep 08, 2017 | 1.550 | 1.550 | 1.510 | 1.530 | 19,300 | -0.04(-2.55%) |
Sep 07, 2017 | 1.540 | 1.590 | 1.510 | 1.570 | 88,680 | +0.03(+1.95%) |
Sep 06, 2017 | 1.510 | 1.540 | 1.510 | 1.540 | 38,131 | +0.03(+1.99%) |
Sep 05, 2017 | 1.530 | 1.610 | 1.520 | 1.510 | 69,748 | +0.01(+0.67%) |
Sep 01, 2017 | 1.480 | 1.480 | 1.460 | 1.500 | 69,554 | -0.01(-0.66%) |
Aug 31, 2017 | 1.490 | 1.530 | 1.440 | 1.510 | 55,415 | +0.01(+0.67%) |
Aug 30, 2017 | 1.500 | 1.490 | 1.500 | 14,700 | +0.01(+0.67%) | |
Aug 29, 2017 | 1.520 | 1.520 | 1.450 | 1.490 | 73,353 | +0.04(+2.76%) |
Aug 28, 2017 | 1.400 | 1.460 | 1.390 | 1.450 | 179,900 | +0.07(+5.07%) |
Aug 25, 2017 | 1.400 | 1.400 | 1.370 | 1.380 | 137,080 | -0.03(-2.13%) |
Aug 24, 2017 | 1.410 | 1.410 | 1.370 | 1.410 | 37,500 | +0.00(+0.00%) |
Aug 23, 2017 | 1.410 | 1.410 | 1.380 | 1.410 | 56,721 | +0.02(+1.44%) |
Aug 22, 2017 | 1.410 | 1.410 | 1.390 | 1.390 | 6,800 | -0.02(-1.42%) |
Aug 21, 2017 | 1.430 | 1.430 | 1.370 | 1.410 | 13,925 | -0.01(-0.70%) |
Aug 18, 2017 | 1.390 | 1.430 | 1.390 | 1.420 | 19,528 | +0.03(+2.16%) |
Aug 17, 2017 | 1.430 | 1.440 | 1.380 | 1.390 | 42,350 | -0.02(-1.42%) |
Aug 16, 2017 | 1.420 | 1.420 | 1.390 | 1.410 | 184,700 | +0.02(+1.44%) |
Aug 15, 2017 | 1.410 | 1.410 | 1.350 | 1.390 | 32,548 | -0.02(-1.42%) |
Aug 14, 2017 | 1.400 | 1.490 | 1.400 | 1.410 | 72,200 | +0.01(+0.71%) |
Aug 11, 2017 | 1.370 | 1.400 | 1.370 | 1.400 | 30,950 | +0.03(+2.19%) |
Aug 10, 2017 | 1.450 | 1.460 | 1.360 | 1.370 | 46,100 | -0.06(-4.20%) |
Aug 09, 2017 | 1.450 | 1.460 | 1.430 | 1.430 | 53,290 | +0.02(+1.42%) |
Aug 08, 2017 | 1.380 | 1.410 | 1.380 | 1.410 | 81,088 | +0.01(+0.71%) |
Aug 04, 2017 | 1.360 | 1.400 | 1.340 | 1.400 | 54,852 | +0.00(+0.00%) |
Aug 03, 2017 | 1.450 | 1.450 | 1.380 | 1.400 | 128,855 | -0.06(-4.11%) |
Aug 02, 2017 | 1.510 | 1.510 | 1.450 | 1.460 | 22,530 | -0.04(-2.67%) |
Aug 01, 2017 | 1.480 | 1.500 | 1.480 | 1.500 | 103,200 | +0.02(+1.35%) |
Jul 31, 2017 | 1.490 | 1.490 | 1.450 | 1.480 | 148,388 | -0.01(-0.67%) |
Jul 28, 2017 | 1.490 | 1.500 | 1.480 | 1.490 | 29,300 | -0.01(-0.67%) |
Jul 27, 2017 | 1.540 | 1.540 | 1.500 | 1.500 | 19,958 | -0.04(-2.60%) |
Jul 26, 2017 | 1.520 | 1.560 | 1.520 | 1.540 | 20,200 | -0.01(-0.65%) |
Jul 25, 2017 | 1.510 | 1.550 | 1.510 | 1.550 | 14,850 | +0.02(+1.31%) |
Jul 24, 2017 | 1.560 | 1.560 | 1.520 | 1.530 | 4,092 | -0.01(-0.65%) |
Jul 21, 2017 | 1.590 | 1.590 | 1.530 | 1.540 | 15,600 | +0.01(+0.65%) |
Jul 20, 2017 | 1.530 | 1.560 | 1.520 | 1.530 | 7,800 | -0.03(-1.92%) |
Jul 19, 2017 | 1.580 | 1.580 | 1.550 | 1.560 | 53,655 | -0.01(-0.64%) |
Jul 18, 2017 | 1.590 | 1.600 | 1.550 | 1.570 | 28,205 | +0.01(+0.64%) |
Jul 17, 2017 | 1.550 | 1.580 | 1.510 | 1.560 | 39,612 | +0.05(+3.31%) |
Jul 14, 2017 | 1.470 | 1.530 | 1.470 | 1.510 | 57,945 | +0.04(+2.72%) |
Jul 13, 2017 | 1.460 | 1.470 | 1.420 | 1.470 | 9,235 | +0.02(+1.38%) |
Jul 12, 2017 | 1.470 | 1.480 | 1.450 | 1.450 | 26,488 | +0.01(+0.69%) |
Jul 11, 2017 | 1.500 | 1.510 | 1.430 | 1.440 | 24,060 | -0.03(-2.04%) |
Jul 10, 2017 | 1.450 | 1.480 | 1.450 | 1.470 | 5,400 | -0.01(-0.68%) |
Jul 07, 2017 | 1.480 | 1.500 | 1.480 | 1.480 | 24,450 | -0.05(-3.27%) |
Jul 06, 2017 | 1.540 | 1.540 | 1.530 | 1.530 | 1,100 | -0.02(-1.29%) |
Jul 05, 2017 | 1.500 | 1.550 | 1.500 | 1.550 | 27,100 | +0.03(+1.97%) |
Jul 04, 2017 | 1.600 | 1.680 | 1.520 | 1.520 | 30,714 | -0.10(-6.17%) |