Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.280 | 1.330 | 1.280 | 1.280 | 170,769 | +0.00(+0.00%) |
Sep 28, 2017 | 1.310 | 1.320 | 1.270 | 1.280 | 143,364 | -0.01(-0.78%) |
Sep 27, 2017 | 1.320 | 1.320 | 1.270 | 1.290 | 159,893 | -0.01(-0.77%) |
Sep 26, 2017 | 1.370 | 1.400 | 1.270 | 1.300 | 256,800 | -0.04(-2.99%) |
Sep 25, 2017 | 1.370 | 1.400 | 1.300 | 1.340 | 205,560 | -0.05(-3.60%) |
Sep 22, 2017 | 1.360 | 1.390 | 1.350 | 1.390 | 261,351 | +0.00(+0.00%) |
Sep 21, 2017 | 1.400 | 1.405 | 1.370 | 1.390 | 132,400 | -0.01(-0.71%) |
Sep 20, 2017 | 1.460 | 1.460 | 1.370 | 1.400 | 335,888 | -0.06(-4.11%) |
Sep 19, 2017 | 1.540 | 1.540 | 1.430 | 1.460 | 367,850 | -0.06(-3.95%) |
Sep 18, 2017 | 1.520 | 1.589 | 1.520 | 1.520 | 453,737 | -0.02(-1.30%) |
Sep 15, 2017 | 1.440 | 1.540 | 1.400 | 1.540 | 610,435 | +0.10(+6.94%) |
Sep 14, 2017 | 1.480 | 1.490 | 1.400 | 1.440 | 275,752 | -0.03(-2.04%) |
Sep 13, 2017 | 1.440 | 1.480 | 1.428 | 1.470 | 395,350 | +0.03(+2.08%) |
Sep 12, 2017 | 1.400 | 1.450 | 1.390 | 1.440 | 335,309 | +0.07(+5.11%) |
Sep 11, 2017 | 1.400 | 1.420 | 1.340 | 1.370 | 326,170 | -0.03(-2.14%) |
Sep 08, 2017 | 1.300 | 1.420 | 1.300 | 1.400 | 670,503 | +0.09(+6.87%) |
Sep 07, 2017 | 1.280 | 1.340 | 1.250 | 1.310 | 304,730 | +0.03(+2.34%) |
Sep 06, 2017 | 1.270 | 1.330 | 1.251 | 1.280 | 292,827 | +0.03(+2.40%) |
Sep 05, 2017 | 1.250 | 1.300 | 1.212 | 1.250 | 575,317 | +0.05(+4.17%) |
Sep 01, 2017 | 1.220 | 1.220 | 1.200 | 1.200 | 112,706 | -0.01(-0.83%) |
Aug 31, 2017 | 1.170 | 1.240 | 1.160 | 1.210 | 271,817 | +0.04(+3.42%) |
Aug 30, 2017 | 1.170 | 1.250 | 1.160 | 1.170 | 261,044 | -0.02(-1.68%) |
Aug 29, 2017 | 1.130 | 1.200 | 1.130 | 1.190 | 226,982 | +0.04(+3.48%) |
Aug 28, 2017 | 1.160 | 1.180 | 1.130 | 1.150 | 195,760 | +0.00(+0.00%) |
Aug 25, 2017 | 1.100 | 1.200 | 1.070 | 1.150 | 312,834 | +0.07(+6.48%) |
Aug 24, 2017 | 1.060 | 1.130 | 1.060 | 1.080 | 192,165 | +0.01(+0.93%) |
Aug 23, 2017 | 1.080 | 1.100 | 1.060 | 1.070 | 211,935 | -0.01(-0.93%) |
Aug 22, 2017 | 1.100 | 1.109 | 1.080 | 1.080 | 162,498 | -0.01(-0.92%) |
Aug 21, 2017 | 1.130 | 1.137 | 1.080 | 1.090 | 266,482 | -0.03(-2.68%) |
Aug 18, 2017 | 1.110 | 1.160 | 1.110 | 1.120 | 249,385 | +0.01(+0.90%) |
Aug 17, 2017 | 1.100 | 1.130 | 1.100 | 1.110 | 254,150 | +0.01(+0.91%) |
Aug 16, 2017 | 1.100 | 1.150 | 1.100 | 1.100 | 327,357 | +0.00(+0.00%) |
Aug 15, 2017 | 1.130 | 1.140 | 1.080 | 1.100 | 405,427 | -0.02(-1.79%) |
Aug 14, 2017 | 1.120 | 1.280 | 1.090 | 1.120 | 2,120,901 | +0.10(+9.80%) |
Aug 11, 2017 | 1.060 | 1.080 | 1.010 | 1.020 | 532,361 | -0.04(-3.77%) |
Aug 10, 2017 | 1.110 | 1.220 | 1.050 | 1.060 | 821,689 | -0.09(-7.83%) |
Aug 09, 2017 | 1.160 | 1.160 | 1.100 | 1.150 | 418,045 | -0.01(-0.86%) |
Aug 08, 2017 | 1.200 | 1.240 | 1.150 | 1.160 | 328,500 | -0.03(-2.52%) |
Aug 07, 2017 | 1.150 | 1.200 | 1.110 | 1.190 | 267,136 | +0.08(+7.21%) |
Aug 04, 2017 | 1.190 | 1.210 | 1.110 | 1.110 | 328,615 | -0.10(-8.26%) |
Aug 03, 2017 | 1.160 | 1.240 | 1.080 | 1.210 | 809,264 | +0.05(+4.31%) |
Aug 02, 2017 | 1.180 | 1.200 | 1.160 | 1.160 | 626,037 | -0.06(-4.92%) |
Aug 01, 2017 | 1.340 | 1.340 | 1.170 | 1.220 | 936,104 | -0.10(-7.58%) |
Jul 31, 2017 | 1.370 | 1.405 | 1.310 | 1.320 | 600,691 | -0.02(-1.49%) |
Jul 28, 2017 | 1.440 | 1.480 | 1.340 | 1.340 | 979,867 | -0.09(-6.29%) |
Jul 27, 2017 | 1.480 | 1.480 | 1.410 | 1.430 | 567,568 | -0.05(-3.38%) |
Jul 26, 2017 | 1.460 | 1.488 | 1.440 | 1.480 | 343,809 | +0.03(+2.07%) |
Jul 25, 2017 | 1.410 | 1.460 | 1.390 | 1.450 | 687,668 | +0.04(+2.84%) |
Jul 24, 2017 | 1.400 | 1.410 | 1.360 | 1.410 | 647,822 | +0.03(+2.17%) |
Jul 21, 2017 | 1.430 | 1.450 | 1.350 | 1.380 | 518,540 | -0.06(-4.17%) |
Jul 20, 2017 | 1.420 | 1.460 | 1.420 | 1.440 | 230,168 | +0.02(+1.41%) |
Jul 19, 2017 | 1.470 | 1.480 | 1.420 | 1.420 | 285,930 | -0.03(-2.07%) |
Jul 18, 2017 | 1.460 | 1.489 | 1.400 | 1.450 | 422,026 | +0.01(+0.69%) |
Jul 17, 2017 | 1.430 | 1.480 | 1.430 | 1.440 | 535,189 | +0.00(+0.00%) |
Jul 14, 2017 | 1.500 | 1.520 | 1.430 | 1.440 | 526,780 | -0.05(-3.36%) |
Jul 13, 2017 | 1.350 | 1.510 | 1.350 | 1.490 | 828,462 | +0.13(+9.56%) |
Jul 12, 2017 | 1.470 | 1.490 | 1.320 | 1.360 | 1,048,153 | -0.13(-8.72%) |
Jul 11, 2017 | 1.420 | 1.490 | 1.350 | 1.490 | 738,841 | +0.08(+5.67%) |
Jul 10, 2017 | 1.550 | 1.560 | 1.330 | 1.410 | 1,455,865 | -0.16(-10.19%) |
Jul 07, 2017 | 1.600 | 1.620 | 1.550 | 1.570 | 939,783 | -0.06(-3.68%) |
Jul 06, 2017 | 1.630 | 1.650 | 1.540 | 1.630 | 5,691,906 | -0.91(-35.83%) |
Jul 05, 2017 | 2.420 | 2.590 | 2.420 | 2.540 | 341,114 | +0.15(+6.28%) |