Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.140 | 1.200 | 1.100 | 1.100 | 36,560 | -0.03(-2.65%) |
Aug 30, 2017 | 1.160 | 1.172 | 1.120 | 1.130 | 53,001 | -0.02(-1.74%) |
Aug 29, 2017 | 1.180 | 1.240 | 1.140 | 1.150 | 45,381 | -0.01(-0.86%) |
Aug 28, 2017 | 1.240 | 1.240 | 1.160 | 1.160 | 8,582 | -0.07(-5.69%) |
Aug 25, 2017 | 1.240 | 1.240 | 1.190 | 1.230 | 58,149 | -0.01(-0.81%) |
Aug 24, 2017 | 1.210 | 1.340 | 1.190 | 1.240 | 250,571 | +0.02(+1.64%) |
Aug 23, 2017 | 1.267 | 1.276 | 1.170 | 1.220 | 22,876 | -0.02(-1.61%) |
Aug 22, 2017 | 1.270 | 1.270 | 1.240 | 1.240 | 10,730 | -0.02(-1.59%) |
Aug 21, 2017 | 1.270 | 1.270 | 1.215 | 1.260 | 16,931 | +0.00(+0.00%) |
Aug 18, 2017 | 1.260 | 1.260 | 1.220 | 1.260 | 13,042 | -0.01(-0.79%) |
Aug 17, 2017 | 1.260 | 1.280 | 1.260 | 1.270 | 47,509 | +0.05(+4.10%) |
Aug 16, 2017 | 1.290 | 1.300 | 1.220 | 1.220 | 26,622 | +0.01(+0.83%) |
Aug 15, 2017 | 1.300 | 1.300 | 1.200 | 1.210 | 23,359 | -0.09(-6.92%) |
Aug 14, 2017 | 1.170 | 1.300 | 1.170 | 1.300 | 2,388 | +0.16(+14.04%) |
Aug 11, 2017 | 1.250 | 1.250 | 1.140 | 1.140 | 3,758 | -0.09(-7.32%) |
Aug 10, 2017 | 1.220 | 1.230 | 1.220 | 1.230 | 32,494 | +0.01(+0.82%) |
Aug 09, 2017 | 1.220 | 1.330 | 1.220 | 1.220 | 4,741 | -0.01(-0.50%) |
Aug 08, 2017 | 1.220 | 1.240 | 1.220 | 1.226 | 7,956 | -0.01(-1.12%) |
Aug 07, 2017 | 1.250 | 1.250 | 1.220 | 1.240 | 14,423 | -0.05(-3.88%) |
Aug 04, 2017 | 1.300 | 1.301 | 1.290 | 1.290 | 2,899 | +0.00(+0.00%) |
Aug 03, 2017 | 1.350 | 1.350 | 1.270 | 1.290 | 10,530 | +0.03(+2.07%) |
Aug 02, 2017 | 1.260 | 1.277 | 1.260 | 1.264 | 3,629 | +0.01(+1.10%) |
Aug 01, 2017 | 1.280 | 1.280 | 1.250 | 1.250 | 12,427 | -0.02(-1.57%) |
Jul 31, 2017 | 1.280 | 1.280 | 1.252 | 1.270 | 17,560 | +0.00(+0.04%) |
Jul 28, 2017 | 1.230 | 1.280 | 1.230 | 1.270 | 9,348 | -0.00(-0.04%) |
Jul 27, 2017 | 1.270 | 1.310 | 1.270 | 1.270 | 36,848 | -0.00(-0.04%) |
Jul 26, 2017 | 1.300 | 1.310 | 1.230 | 1.270 | 28,781 | -0.03(-2.27%) |
Jul 25, 2017 | 1.320 | 1.370 | 1.320 | 1.300 | 12,631 | -0.02(-1.54%) |
Jul 24, 2017 | 1.300 | 1.390 | 1.300 | 1.320 | 17,693 | -0.06(-4.11%) |
Jul 21, 2017 | 1.370 | 1.390 | 1.353 | 1.377 | 5,903 | -0.00(-0.22%) |
Jul 20, 2017 | 1.380 | 1.381 | 1.380 | 1.380 | 4,375 | +0.03(+2.22%) |
Jul 19, 2017 | 1.320 | 1.400 | 1.319 | 1.350 | 6,026 | +0.04(+3.05%) |
Jul 18, 2017 | 1.300 | 1.330 | 1.300 | 1.310 | 17,265 | +0.02(+1.55%) |
Jul 17, 2017 | 1.320 | 1.320 | 1.290 | 1.290 | 8,478 | -0.03(-2.27%) |
Jul 14, 2017 | 1.390 | 1.400 | 1.320 | 1.320 | 36,163 | -0.08(-5.72%) |
Jul 13, 2017 | 1.400 | 1.410 | 1.400 | 1.400 | 7,150 | +0.01(+0.73%) |
Jul 12, 2017 | 1.400 | 1.410 | 1.390 | 1.390 | 2,412 | +0.00(+0.00%) |
Jul 11, 2017 | 1.390 | 1.410 | 1.390 | 1.390 | 5,094 | +0.00(+0.36%) |
Jul 10, 2017 | 1.400 | 1.400 | 1.380 | 1.385 | 8,633 | +0.01(+0.36%) |
Jul 07, 2017 | 1.361 | 1.430 | 1.360 | 1.380 | 14,421 | +0.03(+2.22%) |
Jul 06, 2017 | 1.430 | 1.430 | 1.350 | 1.350 | 19,166 | -0.05(-3.57%) |
Jul 05, 2017 | 1.400 | 1.420 | 1.390 | 1.400 | 20,798 | +0.01(+0.37%) |
Jul 03, 2017 | 1.390 | 1.400 | 1.390 | 1.395 | 5,523 | +0.00(+0.34%) |
Jun 30, 2017 | 1.380 | 1.401 | 1.379 | 1.390 | 10,293 | +0.03(+2.21%) |
Jun 29, 2017 | 1.390 | 1.410 | 1.360 | 1.360 | 8,824 | -0.04(-2.85%) |
Jun 28, 2017 | 1.380 | 1.420 | 1.380 | 1.400 | 5,882 | +0.01(+0.72%) |
Jun 27, 2017 | 1.430 | 1.430 | 1.390 | 1.390 | 4,243 | -0.02(-1.42%) |
Jun 26, 2017 | 1.400 | 1.440 | 1.400 | 1.410 | 41,438 | +0.01(+0.71%) |
Jun 23, 2017 | 1.410 | 1.410 | 1.350 | 1.400 | 32,783 | +0.01(+0.72%) |
Jun 22, 2017 | 1.410 | 1.410 | 1.390 | 1.390 | 1,527 | +0.02(+1.46%) |
Jun 21, 2017 | 1.380 | 1.380 | 1.350 | 1.370 | 10,377 | -0.01(-0.72%) |
Jun 20, 2017 | 1.380 | 1.399 | 1.380 | 1.380 | 7,253 | -0.00(-0.01%) |
Jun 19, 2017 | 1.390 | 1.390 | 1.370 | 1.380 | 13,313 | -0.01(-0.71%) |
Jun 16, 2017 | 1.390 | 1.400 | 1.390 | 1.390 | 4,887 | -0.02(-1.42%) |
Jun 15, 2017 | 1.380 | 1.416 | 1.380 | 1.410 | 3,802 | +0.02(+1.29%) |
Jun 14, 2017 | 1.400 | 1.417 | 1.380 | 1.392 | 6,605 | +0.02(+1.38%) |
Jun 13, 2017 | 1.373 | 1.373 | 1.373 | 1.373 | 444 | -0.01(-0.50%) |
Jun 12, 2017 | 1.390 | 1.400 | 1.360 | 1.380 | 23,741 | -0.01(-0.72%) |
Jun 09, 2017 | 1.390 | 1.390 | 1.360 | 1.390 | 21,278 | +0.04(+2.96%) |
Jun 08, 2017 | 1.360 | 1.360 | 1.350 | 1.350 | 22,907 | +0.01(+0.74%) |
Jun 07, 2017 | 1.340 | 1.343 | 1.340 | 1.340 | 3,207 | -0.00(-0.13%) |
Jun 06, 2017 | 1.347 | 1.347 | 1.340 | 1.342 | 2,336 | -0.01(-0.59%) |
Jun 05, 2017 | 1.360 | 1.360 | 1.340 | 1.350 | 2,536 | -0.01(-0.75%) |
Jun 02, 2017 | 1.350 | 1.360 | 1.340 | 1.360 | 6,986 | +0.03(+2.25%) |