Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.412 | 1.415 | 1.371 | 1.380 | 13,692 | -0.03(-2.13%) |
Sep 28, 2017 | 1.400 | 1.420 | 1.400 | 1.410 | 5,725 | -0.01(-0.70%) |
Sep 27, 2017 | 1.420 | 1.426 | 1.420 | 1.420 | 10,225 | +0.02(+1.43%) |
Sep 26, 2017 | 1.420 | 1.420 | 1.400 | 1.400 | 8,329 | -0.02(-1.41%) |
Sep 25, 2017 | 1.450 | 1.460 | 1.420 | 1.420 | 1,127 | -0.03(-2.07%) |
Sep 22, 2017 | 1.410 | 1.460 | 1.410 | 1.450 | 1,714 | +0.03(+2.11%) |
Sep 21, 2017 | 1.410 | 1.450 | 1.400 | 1.420 | 4,118 | -0.01(-0.70%) |
Sep 20, 2017 | 1.460 | 1.475 | 1.390 | 1.430 | 17,185 | -0.02(-1.38%) |
Sep 19, 2017 | 1.450 | 1.460 | 1.400 | 1.450 | 5,172 | +0.00(+0.01%) |
Sep 18, 2017 | 1.410 | 1.455 | 1.400 | 1.450 | 4,447 | +0.05(+3.56%) |
Sep 15, 2017 | 1.450 | 1.450 | 1.400 | 1.400 | 12,610 | -0.03(-2.10%) |
Sep 14, 2017 | 1.440 | 1.450 | 1.410 | 1.430 | 4,290 | +0.00(+0.00%) |
Sep 13, 2017 | 1.400 | 1.460 | 1.400 | 1.430 | 16,329 | +0.01(+0.70%) |
Sep 12, 2017 | 1.450 | 1.478 | 1.410 | 1.420 | 16,848 | -0.06(-4.05%) |
Sep 11, 2017 | 1.490 | 1.490 | 1.469 | 1.480 | 17,100 | +0.00(+0.00%) |
Sep 08, 2017 | 1.480 | 1.490 | 1.440 | 1.480 | 4,324 | +0.01(+0.68%) |
Sep 07, 2017 | 1.420 | 1.502 | 1.420 | 1.470 | 3,870 | +0.04(+2.80%) |
Sep 06, 2017 | 1.473 | 1.509 | 1.430 | 1.430 | 13,163 | -0.04(-2.72%) |
Sep 05, 2017 | 1.510 | 1.540 | 1.460 | 1.470 | 11,649 | -0.02(-1.34%) |
Sep 01, 2017 | 1.450 | 1.497 | 1.440 | 1.490 | 5,979 | +0.04(+2.76%) |
Aug 31, 2017 | 1.540 | 1.540 | 1.450 | 1.450 | 10,358 | -0.05(-3.33%) |
Aug 30, 2017 | 1.550 | 1.550 | 1.500 | 1.500 | 30,987 | -0.04(-2.59%) |
Aug 29, 2017 | 1.520 | 1.541 | 1.520 | 1.540 | 8,008 | +0.03(+1.98%) |
Aug 28, 2017 | 1.500 | 1.530 | 1.460 | 1.510 | 15,601 | +0.04(+2.72%) |
Aug 25, 2017 | 1.400 | 1.490 | 1.400 | 1.470 | 36,946 | +0.14(+10.53%) |
Aug 24, 2017 | 1.350 | 1.380 | 1.321 | 1.330 | 12,180 | -0.02(-1.49%) |
Aug 23, 2017 | 1.360 | 1.388 | 1.340 | 1.350 | 22,124 | -0.03(-2.17%) |
Aug 22, 2017 | 1.370 | 1.380 | 1.363 | 1.380 | 8,177 | -0.02(-1.43%) |
Aug 21, 2017 | 1.440 | 1.440 | 1.360 | 1.400 | 41,606 | -0.04(-2.78%) |
Aug 18, 2017 | 1.370 | 1.440 | 1.351 | 1.440 | 2,622 | +0.06(+4.43%) |
Aug 17, 2017 | 1.430 | 1.440 | 1.340 | 1.379 | 59,756 | -0.03(-2.21%) |
Aug 16, 2017 | 1.430 | 1.460 | 1.409 | 1.410 | 45,943 | -0.02(-1.40%) |
Aug 15, 2017 | 1.460 | 1.470 | 1.420 | 1.430 | 31,719 | -0.05(-3.38%) |
Aug 14, 2017 | 1.510 | 1.515 | 1.440 | 1.480 | 65,123 | -0.03(-1.99%) |
Aug 11, 2017 | 1.512 | 1.520 | 1.510 | 1.510 | 34,340 | -0.01(-0.66%) |
Aug 10, 2017 | 1.529 | 1.530 | 1.512 | 1.520 | 4,986 | +0.01(+0.66%) |
Aug 09, 2017 | 1.530 | 1.530 | 1.510 | 1.510 | 10,415 | -0.05(-3.21%) |
Aug 08, 2017 | 1.560 | 1.520 | 1.512 | 1.560 | 5,263 | +0.04(+2.63%) |
Aug 07, 2017 | 1.528 | 1.538 | 1.520 | 1.520 | 10,473 | -0.02(-1.23%) |
Aug 04, 2017 | 1.594 | 1.594 | 1.530 | 1.539 | 1,954 | -0.01(-0.72%) |
Aug 03, 2017 | 1.610 | 1.610 | 1.520 | 1.550 | 12,959 | -0.08(-4.91%) |
Aug 02, 2017 | 1.580 | 1.580 | 1.520 | 1.630 | 10,352 | +0.06(+3.82%) |
Aug 01, 2017 | 1.550 | 1.613 | 1.530 | 1.570 | 14,442 | +0.04(+2.62%) |
Jul 31, 2017 | 1.559 | 1.607 | 1.520 | 1.530 | 23,961 | -0.06(-3.78%) |
Jul 28, 2017 | 1.630 | 1.678 | 1.500 | 1.590 | 107,232 | -0.01(-0.63%) |
Jul 27, 2017 | 1.530 | 1.680 | 1.500 | 1.600 | 145,304 | +0.09(+5.96%) |
Jul 26, 2017 | 1.520 | 1.540 | 1.510 | 1.510 | 3,003 | -0.01(-0.66%) |
Jul 25, 2017 | 1.506 | 1.530 | 1.500 | 1.520 | 18,449 | +0.02(+1.33%) |
Jul 24, 2017 | 1.520 | 1.530 | 1.500 | 1.500 | 41,573 | -0.02(-1.32%) |
Jul 21, 2017 | 1.510 | 1.530 | 1.480 | 1.520 | 23,264 | -0.01(-0.65%) |
Jul 20, 2017 | 1.520 | 1.550 | 1.520 | 1.530 | 25,081 | -0.01(-0.65%) |
Jul 19, 2017 | 1.533 | 1.542 | 1.520 | 1.540 | 35,126 | -0.00(-0.06%) |
Jul 18, 2017 | 1.560 | 1.560 | 1.530 | 1.541 | 14,511 | -0.01(-0.58%) |
Jul 17, 2017 | 1.550 | 1.562 | 1.550 | 1.550 | 3,502 | +0.00(+0.00%) |
Jul 14, 2017 | 1.570 | 1.580 | 1.530 | 1.550 | 38,724 | -0.02(-1.27%) |
Jul 13, 2017 | 1.570 | 1.580 | 1.560 | 1.570 | 15,097 | +0.00(+0.00%) |
Jul 12, 2017 | 1.582 | 1.586 | 1.570 | 1.570 | 3,251 | -0.01(-0.63%) |
Jul 11, 2017 | 1.573 | 1.590 | 1.570 | 1.580 | 3,113 | +0.00(+0.00%) |
Jul 10, 2017 | 1.590 | 1.590 | 1.562 | 1.580 | 22,970 | -0.01(-0.63%) |
Jul 07, 2017 | 1.580 | 1.620 | 1.580 | 1.590 | 9,381 | +0.01(+0.63%) |
Jul 06, 2017 | 1.630 | 1.630 | 1.580 | 1.580 | 28,734 | -0.04(-2.47%) |
Jul 05, 2017 | 1.620 | 1.690 | 1.620 | 1.620 | 6,683 | +0.00(+0.00%) |