Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.120 | 1.120 | 1.120 | 0 | -0.10(-8.20%) | |
Aug 30, 2017 | 1.170 | 1.230 | 1.120 | 1.220 | 549 | +0.12(+10.91%) |
Aug 29, 2017 | 1.170 | 1.200 | 1.090 | 1.100 | 26,265 | -0.06(-5.17%) |
Aug 28, 2017 | 1.210 | 1.210 | 1.160 | 1.160 | 16,535 | -0.04(-3.20%) |
Aug 25, 2017 | 1.200 | 1.200 | 1.198 | 1.198 | 5,264 | -0.02(-1.25%) |
Aug 24, 2017 | 1.220 | 1.220 | 1.214 | 1.214 | 480 | +0.01(+1.13%) |
Aug 23, 2017 | 1.219 | 1.219 | 1.200 | 1.200 | 7,008 | +0.01(+0.83%) |
Aug 22, 2017 | 1.190 | 1.190 | 1.190 | 1.190 | 2,004 | +0.04(+3.49%) |
Aug 21, 2017 | 1.150 | 1.150 | 1.125 | 1.150 | 1,498 | -0.07(-5.74%) |
Aug 18, 2017 | 1.140 | 1.220 | 1.140 | 1.220 | 408 | +0.04(+3.39%) |
Aug 17, 2017 | 1.200 | 1.240 | 1.170 | 1.180 | 4,144 | +0.00(+0.00%) |
Aug 16, 2017 | 1.270 | 1.300 | 1.180 | 1.180 | 18,340 | +0.00(+0.00%) |
Aug 15, 2017 | 1.290 | 1.290 | 1.170 | 1.180 | 15,063 | -0.10(-7.81%) |
Aug 14, 2017 | 1.250 | 1.280 | 1.250 | 1.280 | 1,059 | +0.04(+3.23%) |
Aug 11, 2017 | 1.250 | 1.250 | 1.230 | 1.240 | 1,160 | +0.01(+0.81%) |
Aug 10, 2017 | 1.240 | 1.270 | 1.230 | 1.230 | 10,668 | -0.04(-3.15%) |
Aug 09, 2017 | 1.270 | 1.300 | 1.250 | 1.270 | 13,788 | +0.02(+1.55%) |
Aug 08, 2017 | 1.300 | 1.300 | 1.251 | 1.251 | 2,888 | -0.04(-3.05%) |
Aug 07, 2017 | 1.260 | 1.290 | 1.260 | 1.290 | 900 | -0.01(-0.77%) |
Aug 04, 2017 | 1.280 | 1.306 | 1.280 | 1.300 | 2,655 | +0.04(+3.17%) |
Aug 03, 2017 | 1.285 | 1.400 | 1.260 | 1.260 | 25,598 | -0.08(-5.97%) |
Aug 02, 2017 | 1.263 | 1.340 | 1.263 | 1.340 | 1,089 | +0.04(+3.08%) |
Aug 01, 2017 | 1.260 | 1.350 | 1.260 | 1.300 | 14,214 | -0.04(-2.99%) |
Jul 31, 2017 | 1.430 | 1.450 | 1.320 | 1.340 | 7,047 | -0.01(-0.74%) |
Jul 28, 2017 | 1.300 | 1.350 | 1.280 | 1.350 | 6,524 | +0.06(+4.65%) |
Jul 27, 2017 | 1.220 | 1.350 | 1.220 | 1.290 | 30,619 | +0.09(+7.50%) |
Jul 26, 2017 | 1.240 | 1.340 | 1.200 | 1.200 | 14,446 | -0.06(-4.76%) |
Jul 25, 2017 | 1.300 | 1.350 | 1.260 | 1.260 | 5,804 | -0.04(-3.08%) |
Jul 24, 2017 | 1.270 | 1.300 | 1.270 | 1.300 | 4,862 | +0.03(+2.36%) |
Jul 21, 2017 | 1.282 | 1.540 | 1.270 | 1.270 | 37,451 | -0.02(-1.55%) |
Jul 20, 2017 | 1.280 | 1.300 | 1.280 | 1.290 | 2,707 | -0.01(-0.77%) |
Jul 19, 2017 | 1.270 | 1.300 | 1.167 | 1.300 | 3,603 | +0.03(+2.36%) |
Jul 18, 2017 | 1.230 | 1.300 | 1.230 | 1.270 | 3,562 | -0.02(-1.55%) |
Jul 17, 2017 | 1.260 | 1.340 | 1.250 | 1.290 | 3,098 | +0.01(+0.78%) |
Jul 14, 2017 | 1.300 | 1.300 | 1.180 | 1.280 | 14,106 | -0.02(-1.54%) |
Jul 13, 2017 | 1.300 | 1.300 | 1.300 | 1.300 | 1,611 | +0.00(+0.00%) |
Jul 12, 2017 | 1.250 | 1.300 | 1.250 | 1.300 | 1,916 | +0.00(+0.00%) |
Jul 11, 2017 | 1.300 | 1.300 | 1.226 | 1.300 | 6,753 | +0.01(+0.78%) |
Jul 10, 2017 | 1.300 | 1.300 | 1.250 | 1.290 | 2,494 | +0.07(+5.74%) |
Jul 07, 2017 | 1.140 | 1.300 | 1.140 | 1.220 | 11,376 | +0.06(+5.17%) |
Jul 06, 2017 | 1.080 | 1.190 | 1.080 | 1.160 | 2,461 | +0.00(+0.00%) |
Jul 05, 2017 | 1.160 | 1.162 | 1.150 | 1.160 | 1,903 | +0.00(+0.00%) |
Jul 03, 2017 | 1.181 | 1.200 | 1.160 | 1.160 | 9,867 | -0.03(-2.52%) |
Jun 30, 2017 | 1.188 | 1.190 | 1.188 | 1.190 | 1,811 | -0.01(-0.83%) |
Jun 29, 2017 | 1.170 | 1.200 | 1.160 | 1.200 | 6,587 | +0.04(+3.45%) |
Jun 28, 2017 | 1.203 | 1.203 | 1.130 | 1.160 | 19,091 | -0.02(-1.69%) |
Jun 27, 2017 | 1.230 | 1.230 | 1.180 | 1.180 | 710 | +0.00(+0.00%) |
Jun 26, 2017 | 1.207 | 1.230 | 1.180 | 1.180 | 8,936 | -0.06(-4.59%) |
Jun 23, 2017 | 1.264 | 1.264 | 1.237 | 1.237 | 4,523 | -0.01(-0.83%) |
Jun 22, 2017 | 1.256 | 1.260 | 1.230 | 1.247 | 23,427 | +0.01(+0.57%) |
Jun 21, 2017 | 1.260 | 1.260 | 1.240 | 1.240 | 1,102 | +0.02(+1.64%) |
Jun 20, 2017 | 1.220 | 1.220 | 1.220 | 1.220 | 301 | +0.00(+0.00%) |
Jun 19, 2017 | 1.230 | 1.250 | 1.200 | 1.220 | 24,104 | +0.02(+1.67%) |
Jun 16, 2017 | 1.190 | 1.200 | 1.190 | 1.200 | 480 | +0.01(+0.84%) |
Jun 15, 2017 | 1.220 | 1.235 | 1.190 | 1.190 | 1,445 | -0.05(-4.03%) |
Jun 14, 2017 | 1.250 | 1.380 | 1.233 | 1.240 | 24,027 | -0.06(-4.62%) |
Jun 13, 2017 | 1.290 | 1.300 | 1.250 | 1.300 | 4,502 | +0.03(+2.36%) |
Jun 12, 2017 | 1.270 | 1.330 | 1.230 | 1.270 | 27,823 | +0.03(+2.42%) |
Jun 09, 2017 | 1.290 | 1.310 | 1.240 | 1.240 | 1,887 | -0.09(-6.77%) |
Jun 08, 2017 | 1.300 | 1.380 | 1.300 | 1.330 | 23,644 | +0.12(+9.92%) |
Jun 07, 2017 | 1.240 | 1.258 | 1.210 | 1.210 | 2,581 | -0.03(-2.57%) |
Jun 06, 2017 | 1.280 | 1.280 | 1.242 | 1.242 | 654 | +0.02(+1.80%) |
Jun 05, 2017 | 1.250 | 1.410 | 1.182 | 1.220 | 53,343 | -0.06(-4.69%) |
Jun 02, 2017 | 1.260 | 1.320 | 1.200 | 1.280 | 27,357 | +0.03(+2.40%) |