Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.450 | 1.470 | 1.420 | 1.450 | 64,209 | -0.02(-1.35%) |
Sep 28, 2017 | 1.490 | 1.490 | 1.430 | 1.470 | 76,490 | -0.01(-0.68%) |
Sep 27, 2017 | 1.440 | 1.510 | 1.430 | 1.480 | 86,955 | +0.04(+3.06%) |
Sep 26, 2017 | 1.500 | 1.500 | 1.370 | 1.436 | 106,686 | -0.03(-2.31%) |
Sep 25, 2017 | 1.530 | 1.530 | 1.450 | 1.470 | 98,654 | -0.06(-3.92%) |
Sep 22, 2017 | 1.500 | 1.530 | 1.340 | 1.530 | 239,673 | +0.03(+2.00%) |
Sep 21, 2017 | 1.538 | 1.540 | 1.480 | 1.500 | 81,887 | -0.04(-2.60%) |
Sep 20, 2017 | 1.505 | 1.640 | 1.480 | 1.540 | 476,101 | +0.07(+4.76%) |
Sep 19, 2017 | 1.307 | 1.480 | 1.280 | 1.470 | 454,298 | +0.19(+14.84%) |
Sep 18, 2017 | 1.320 | 1.320 | 1.280 | 1.280 | 55,574 | -0.01(-1.16%) |
Sep 15, 2017 | 1.260 | 1.310 | 1.260 | 1.295 | 25,486 | +0.01(+1.17%) |
Sep 14, 2017 | 1.290 | 1.290 | 1.250 | 1.280 | 23,206 | +0.01(+0.79%) |
Sep 13, 2017 | 1.260 | 1.280 | 1.250 | 1.270 | 33,899 | +0.00(+0.00%) |
Sep 12, 2017 | 1.270 | 1.270 | 1.250 | 1.270 | 61,884 | +0.00(+0.00%) |
Sep 11, 2017 | 1.310 | 1.330 | 1.250 | 1.270 | 105,269 | -0.04(-3.05%) |
Sep 08, 2017 | 1.300 | 1.310 | 1.260 | 1.310 | 50,027 | -0.01(-0.76%) |
Sep 07, 2017 | 1.250 | 1.320 | 1.240 | 1.320 | 67,019 | +0.06(+4.76%) |
Sep 06, 2017 | 1.270 | 1.280 | 1.240 | 1.260 | 130,860 | -0.02(-1.56%) |
Sep 05, 2017 | 1.340 | 1.340 | 1.250 | 1.280 | 113,647 | -0.06(-4.48%) |
Sep 01, 2017 | 1.345 | 1.350 | 1.300 | 1.340 | 94,940 | +0.00(+0.00%) |
Aug 31, 2017 | 1.350 | 1.380 | 1.320 | 1.340 | 41,032 | +0.00(+0.00%) |
Aug 30, 2017 | 1.340 | 1.350 | 1.320 | 1.340 | 46,802 | -0.01(-0.67%) |
Aug 29, 2017 | 1.350 | 1.390 | 1.330 | 1.349 | 48,403 | +0.01(+0.67%) |
Aug 28, 2017 | 1.320 | 1.360 | 1.298 | 1.340 | 129,090 | +0.02(+1.52%) |
Aug 25, 2017 | 1.295 | 1.320 | 1.260 | 1.320 | 66,483 | +0.02(+1.54%) |
Aug 24, 2017 | 1.290 | 1.300 | 1.150 | 1.300 | 259,336 | +0.00(+0.00%) |
Aug 23, 2017 | 1.290 | 1.310 | 1.260 | 1.300 | 119,854 | +0.01(+0.78%) |
Aug 22, 2017 | 1.270 | 1.310 | 1.250 | 1.290 | 97,371 | +0.04(+3.20%) |
Aug 21, 2017 | 1.200 | 1.250 | 1.160 | 1.250 | 118,763 | +0.05(+4.17%) |
Aug 18, 2017 | 1.165 | 1.200 | 1.140 | 1.200 | 78,251 | +0.03(+2.56%) |
Aug 17, 2017 | 1.160 | 1.170 | 1.105 | 1.170 | 67,675 | +0.00(+0.00%) |
Aug 16, 2017 | 1.140 | 1.180 | 1.090 | 1.170 | 40,435 | +0.03(+2.63%) |
Aug 15, 2017 | 1.100 | 1.140 | 1.095 | 1.140 | 41,700 | +0.04(+3.64%) |
Aug 14, 2017 | 1.075 | 1.100 | 1.050 | 1.100 | 125,389 | +0.03(+2.33%) |
Aug 11, 2017 | 1.050 | 1.080 | 1.030 | 1.075 | 63,261 | +0.02(+2.38%) |
Aug 10, 2017 | 1.050 | 1.050 | 1.000 | 1.050 | 273,688 | -0.09(-7.89%) |
Aug 09, 2017 | 1.060 | 1.140 | 1.010 | 1.140 | 269,254 | +0.08(+7.55%) |
Aug 08, 2017 | 1.120 | 1.120 | 1.030 | 1.060 | 82,299 | -0.03(-2.75%) |
Aug 07, 2017 | 1.170 | 1.210 | 1.060 | 1.090 | 134,288 | -0.07(-6.03%) |
Aug 04, 2017 | 1.210 | 1.210 | 1.070 | 1.160 | 108,572 | -0.06(-4.92%) |
Aug 03, 2017 | 1.080 | 1.240 | 1.070 | 1.220 | 120,033 | +0.12(+10.91%) |
Aug 02, 2017 | 1.100 | 1.100 | 0.9851 | 1.100 | 315,210 | -0.02(-1.79%) |
Aug 01, 2017 | 1.210 | 1.220 | 1.110 | 1.120 | 176,002 | -0.07(-5.88%) |
Jul 31, 2017 | 1.250 | 1.250 | 1.170 | 1.190 | 149,610 | -0.03(-2.46%) |
Jul 28, 2017 | 1.290 | 1.290 | 1.180 | 1.220 | 100,304 | -0.07(-5.43%) |
Jul 27, 2017 | 1.310 | 1.310 | 1.250 | 1.290 | 53,060 | +0.00(+0.00%) |
Jul 26, 2017 | 1.290 | 1.320 | 1.250 | 1.290 | 92,736 | -0.02(-1.53%) |
Jul 25, 2017 | 1.300 | 1.330 | 1.250 | 1.310 | 60,980 | +0.02(+1.16%) |
Jul 24, 2017 | 1.270 | 1.330 | 1.260 | 1.295 | 53,117 | +0.02(+1.97%) |
Jul 21, 2017 | 1.265 | 1.290 | 1.230 | 1.270 | 39,717 | +0.00(+0.01%) |
Jul 20, 2017 | 1.300 | 1.310 | 1.250 | 1.270 | 66,568 | -0.03(-2.32%) |
Jul 19, 2017 | 1.270 | 1.300 | 1.250 | 1.300 | 146,382 | +0.07(+5.69%) |
Jul 18, 2017 | 1.215 | 1.250 | 1.200 | 1.230 | 48,802 | +0.01(+0.82%) |
Jul 17, 2017 | 1.300 | 1.300 | 1.200 | 1.220 | 106,034 | -0.08(-6.15%) |
Jul 14, 2017 | 1.235 | 1.300 | 1.235 | 1.300 | 91,145 | +0.05(+4.00%) |
Jul 13, 2017 | 1.260 | 1.260 | 1.200 | 1.250 | 130,362 | -0.01(-0.79%) |
Jul 12, 2017 | 1.250 | 1.290 | 1.240 | 1.260 | 86,166 | -0.02(-1.56%) |
Jul 11, 2017 | 1.300 | 1.320 | 1.250 | 1.280 | 178,278 | -0.03(-2.29%) |
Jul 10, 2017 | 1.380 | 1.390 | 1.280 | 1.310 | 272,881 | -0.08(-5.76%) |
Jul 07, 2017 | 1.360 | 1.410 | 1.360 | 1.390 | 95,237 | +0.03(+2.21%) |
Jul 06, 2017 | 1.430 | 1.430 | 1.350 | 1.360 | 137,687 | -0.07(-4.90%) |
Jul 05, 2017 | 1.465 | 1.470 | 1.410 | 1.430 | 153,172 | -0.04(-2.72%) |