Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.390 | 1.530 | 1.390 | 1.510 | 311,294 | +0.07(+4.86%) |
Sep 28, 2017 | 1.470 | 1.500 | 1.440 | 1.440 | 113,688 | -0.02(-1.03%) |
Sep 27, 2017 | 1.550 | 1.590 | 1.420 | 1.455 | 176,422 | -0.05(-3.64%) |
Sep 26, 2017 | 1.375 | 1.530 | 1.300 | 1.510 | 386,066 | +0.13(+9.42%) |
Sep 25, 2017 | 1.400 | 1.419 | 1.350 | 1.380 | 79,696 | -0.03(-2.13%) |
Sep 22, 2017 | 1.450 | 1.450 | 1.390 | 1.410 | 196,465 | +0.00(+0.00%) |
Sep 21, 2017 | 1.420 | 1.540 | 1.390 | 1.410 | 376,270 | -0.12(-7.84%) |
Sep 20, 2017 | 1.320 | 1.840 | 1.300 | 1.530 | 1,991,653 | +0.22(+16.79%) |
Sep 19, 2017 | 1.300 | 1.350 | 1.280 | 1.310 | 149,405 | +0.01(+0.77%) |
Sep 18, 2017 | 1.280 | 1.320 | 1.260 | 1.300 | 142,911 | +0.02(+1.56%) |
Sep 15, 2017 | 1.250 | 1.300 | 1.230 | 1.280 | 140,361 | +0.04(+3.23%) |
Sep 14, 2017 | 1.250 | 1.290 | 1.210 | 1.240 | 56,143 | -0.02(-1.59%) |
Sep 13, 2017 | 1.270 | 1.320 | 1.250 | 1.260 | 175,582 | -0.01(-0.79%) |
Sep 12, 2017 | 1.240 | 1.300 | 1.210 | 1.270 | 169,427 | +0.03(+2.42%) |
Sep 11, 2017 | 1.260 | 1.260 | 1.220 | 1.240 | 62,834 | -0.02(-1.59%) |
Sep 08, 2017 | 1.300 | 1.300 | 1.190 | 1.260 | 48,201 | +0.00(+0.00%) |
Sep 07, 2017 | 1.280 | 1.310 | 1.250 | 1.260 | 101,991 | -0.02(-1.56%) |
Sep 06, 2017 | 1.350 | 1.370 | 1.240 | 1.280 | 120,666 | -0.07(-5.19%) |
Sep 05, 2017 | 1.350 | 1.400 | 1.300 | 1.350 | 96,698 | +0.00(+0.00%) |
Sep 01, 2017 | 1.410 | 1.510 | 1.350 | 1.350 | 185,333 | -0.06(-4.26%) |
Aug 31, 2017 | 1.370 | 1.470 | 1.346 | 1.410 | 274,329 | +0.06(+4.44%) |
Aug 30, 2017 | 1.330 | 1.450 | 1.320 | 1.350 | 175,082 | +0.02(+1.50%) |
Aug 29, 2017 | 1.260 | 1.390 | 1.250 | 1.330 | 328,749 | +0.05(+3.91%) |
Aug 28, 2017 | 1.200 | 1.350 | 1.180 | 1.280 | 449,048 | +0.09(+7.56%) |
Aug 25, 2017 | 1.153 | 1.200 | 1.150 | 1.190 | 83,879 | +0.03(+2.59%) |
Aug 24, 2017 | 1.180 | 1.350 | 1.140 | 1.160 | 492,061 | -0.01(-0.85%) |
Aug 23, 2017 | 1.150 | 1.190 | 1.140 | 1.170 | 121,838 | +0.00(+0.00%) |
Aug 22, 2017 | 1.170 | 1.180 | 1.130 | 1.170 | 68,248 | +0.01(+0.86%) |
Aug 21, 2017 | 1.060 | 1.170 | 1.060 | 1.160 | 130,296 | +0.08(+7.41%) |
Aug 18, 2017 | 1.080 | 1.090 | 1.030 | 1.080 | 290,312 | -0.03(-2.70%) |
Aug 17, 2017 | 1.120 | 1.120 | 1.070 | 1.110 | 191,717 | -0.02(-1.77%) |
Aug 16, 2017 | 1.130 | 1.140 | 1.110 | 1.130 | 109,549 | +0.01(+0.89%) |
Aug 15, 2017 | 1.170 | 1.179 | 1.110 | 1.120 | 191,180 | -0.05(-4.27%) |
Aug 14, 2017 | 1.200 | 1.200 | 1.140 | 1.170 | 122,219 | -0.03(-2.50%) |
Aug 11, 2017 | 1.140 | 1.240 | 1.120 | 1.200 | 425,252 | +0.07(+6.19%) |
Aug 10, 2017 | 1.100 | 1.180 | 1.100 | 1.130 | 531,090 | +0.04(+3.67%) |
Aug 09, 2017 | 1.150 | 1.180 | 1.060 | 1.090 | 256,159 | -0.06(-5.22%) |
Aug 08, 2017 | 1.290 | 1.380 | 1.010 | 1.150 | 1,094,499 | +0.04(+3.60%) |
Aug 07, 2017 | 1.150 | 1.220 | 1.110 | 1.110 | 244,360 | -0.03(-2.63%) |
Aug 04, 2017 | 1.070 | 1.150 | 1.070 | 1.140 | 132,788 | +0.05(+4.59%) |
Aug 03, 2017 | 1.130 | 1.130 | 1.076 | 1.090 | 149,774 | -0.03(-2.68%) |
Aug 02, 2017 | 1.180 | 1.180 | 1.100 | 1.120 | 139,685 | -0.05(-4.27%) |
Aug 01, 2017 | 1.190 | 1.190 | 1.150 | 1.170 | 79,701 | -0.01(-0.85%) |
Jul 31, 2017 | 1.260 | 1.260 | 1.170 | 1.180 | 198,415 | -0.08(-6.35%) |
Jul 28, 2017 | 1.290 | 1.320 | 1.250 | 1.260 | 78,986 | -0.02(-1.56%) |
Jul 27, 2017 | 1.340 | 1.340 | 1.254 | 1.280 | 180,216 | -0.05(-3.76%) |
Jul 26, 2017 | 1.390 | 1.400 | 1.320 | 1.330 | 144,193 | -0.07(-5.00%) |
Jul 25, 2017 | 1.410 | 1.430 | 1.390 | 1.400 | 162,910 | -0.02(-1.41%) |
Jul 24, 2017 | 1.440 | 1.440 | 1.350 | 1.420 | 257,810 | -0.03(-2.07%) |
Jul 21, 2017 | 1.430 | 1.510 | 1.410 | 1.450 | 283,126 | +0.03(+2.11%) |
Jul 20, 2017 | 1.370 | 1.460 | 1.350 | 1.420 | 481,770 | +0.06(+4.41%) |
Jul 19, 2017 | 1.280 | 1.440 | 1.260 | 1.360 | 421,941 | +0.08(+6.25%) |
Jul 18, 2017 | 1.220 | 1.290 | 1.210 | 1.280 | 188,526 | +0.05(+4.07%) |
Jul 17, 2017 | 1.250 | 1.250 | 1.210 | 1.230 | 72,560 | -0.02(-1.60%) |
Jul 14, 2017 | 1.270 | 1.300 | 1.240 | 1.250 | 193,868 | -0.08(-6.02%) |
Jul 13, 2017 | 1.370 | 1.400 | 1.300 | 1.330 | 74,720 | -0.03(-2.21%) |
Jul 12, 2017 | 1.370 | 1.425 | 1.310 | 1.360 | 125,734 | +0.00(+0.00%) |
Jul 11, 2017 | 1.400 | 1.440 | 1.340 | 1.360 | 258,347 | -0.04(-2.86%) |
Jul 10, 2017 | 1.410 | 1.440 | 1.360 | 1.400 | 220,322 | -0.01(-0.71%) |
Jul 07, 2017 | 1.370 | 1.540 | 1.342 | 1.410 | 473,654 | +0.06(+4.44%) |
Jul 06, 2017 | 1.200 | 1.390 | 1.199 | 1.350 | 422,170 | +0.14(+11.57%) |
Jul 05, 2017 | 1.250 | 1.290 | 1.200 | 1.210 | 44,712 | -0.05(-3.97%) |