Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.01(+0.41%) | |
Aug 30, 2018 | 1.620 | 1.630 | 1.580 | 1.593 | 34,268 | +0.06(+4.14%) |
Aug 29, 2018 | 1.640 | 1.640 | 1.530 | 1.530 | 17,163 | -0.10(-6.13%) |
Aug 28, 2018 | 1.630 | 1.632 | 1.600 | 1.630 | 15,315 | +0.02(+1.24%) |
Aug 27, 2018 | 1.650 | 1.650 | 1.610 | 1.610 | 34,579 | +0.03(+1.90%) |
Aug 24, 2018 | 1.650 | 1.650 | 1.580 | 1.580 | 5,300 | +0.02(+1.28%) |
Aug 23, 2018 | 1.610 | 1.622 | 1.560 | 1.560 | 8,129 | -0.04(-2.50%) |
Aug 22, 2018 | 1.562 | 1.610 | 1.557 | 1.600 | 9,191 | +0.03(+1.91%) |
Aug 21, 2018 | 1.600 | 1.630 | 1.550 | 1.570 | 29,139 | -0.02(-1.26%) |
Aug 20, 2018 | 1.580 | 1.590 | 1.580 | 1.590 | 2,927 | +0.01(+0.63%) |
Aug 17, 2018 | 1.620 | 1.620 | 1.580 | 1.580 | 8,900 | -0.05(-3.07%) |
Aug 16, 2018 | 1.610 | 1.630 | 1.590 | 1.630 | 7,560 | +0.01(+0.74%) |
Aug 15, 2018 | 1.624 | 1.640 | 1.600 | 1.618 | 37,301 | -0.03(-1.93%) |
Aug 14, 2018 | 1.710 | 1.750 | 1.584 | 1.650 | 103,175 | +0.05(+3.12%) |
Aug 13, 2018 | 1.615 | 1.620 | 1.600 | 1.600 | 2,012 | -0.03(-1.84%) |
Aug 10, 2018 | 1.610 | 1.630 | 1.600 | 1.630 | 600 | +0.04(+2.52%) |
Aug 09, 2018 | 1.610 | 1.630 | 1.550 | 1.590 | 16,291 | -0.01(-0.63%) |
Aug 08, 2018 | 1.504 | 1.620 | 1.504 | 1.600 | 16,244 | +0.10(+6.67%) |
Aug 07, 2018 | 1.500 | 1.510 | 1.490 | 1.500 | 1,703 | -0.01(-0.62%) |
Aug 06, 2018 | 1.469 | 1.509 | 1.460 | 1.509 | 27,098 | +0.05(+3.38%) |
Aug 03, 2018 | 1.420 | 1.470 | 1.420 | 1.460 | 4,500 | +0.04(+2.82%) |
Aug 02, 2018 | 1.512 | 1.512 | 1.400 | 1.420 | 36,855 | -0.11(-7.19%) |
Aug 01, 2018 | 1.450 | 1.610 | 1.450 | 1.530 | 25,447 | +0.07(+4.79%) |
Jul 31, 2018 | 1.460 | 1.490 | 1.460 | 1.460 | 3,453 | -0.01(-0.34%) |
Jul 30, 2018 | 1.500 | 1.503 | 1.450 | 1.465 | 16,335 | -0.03(-2.33%) |
Jul 27, 2018 | 1.510 | 1.510 | 1.500 | 1.500 | 4,200 | -0.01(-0.66%) |
Jul 26, 2018 | 1.510 | 1.519 | 1.510 | 1.510 | 1,845 | -0.01(-0.65%) |
Jul 25, 2018 | 1.510 | 1.540 | 1.510 | 1.520 | 12,086 | -0.02(-1.31%) |
Jul 24, 2018 | 1.510 | 1.550 | 1.510 | 1.540 | 10,190 | -0.02(-1.28%) |
Jul 23, 2018 | 1.570 | 1.579 | 1.560 | 1.560 | 3,089 | -0.04(-2.44%) |
Jul 20, 2018 | 1.570 | 1.599 | 1.570 | 1.599 | 3,245 | +0.04(+2.50%) |
Jul 19, 2018 | 1.600 | 1.610 | 1.560 | 1.560 | 10,273 | -0.04(-2.50%) |
Jul 18, 2018 | 1.580 | 1.600 | 1.550 | 1.600 | 10,576 | -0.01(-0.62%) |
Jul 17, 2018 | 1.569 | 1.610 | 1.569 | 1.610 | 3,867 | +0.04(+2.55%) |
Jul 16, 2018 | 1.590 | 1.614 | 1.550 | 1.570 | 9,529 | -0.01(-0.63%) |
Jul 13, 2018 | 1.680 | 1.680 | 1.580 | 1.580 | 3,705 | -0.12(-7.06%) |
Jul 12, 2018 | 1.570 | 1.700 | 1.550 | 1.700 | 1,798 | +0.12(+7.59%) |
Jul 11, 2018 | 1.600 | 1.610 | 1.560 | 1.580 | 31,937 | -0.03(-1.86%) |
Jul 10, 2018 | 1.640 | 1.640 | 1.610 | 1.610 | 34,115 | -0.03(-1.87%) |
Jul 09, 2018 | 1.651 | 1.651 | 1.620 | 1.641 | 23,558 | +0.02(+1.15%) |
Jul 06, 2018 | 1.639 | 1.650 | 1.620 | 1.622 | 21,622 | -0.02(-1.10%) |
Jul 05, 2018 | 1.610 | 1.669 | 1.600 | 1.640 | 27,963 | +0.04(+2.50%) |
Jul 03, 2018 | 1.600 | 1.600 | 1.600 | 0 | -0.02(-1.23%) | |
Jul 02, 2018 | 1.610 | 1.627 | 1.610 | 1.620 | 9,756 | -0.02(-1.22%) |
Jun 29, 2018 | 1.630 | 1.640 | 1.620 | 1.640 | 7,519 | +0.02(+1.23%) |
Jun 28, 2018 | 1.630 | 1.640 | 1.608 | 1.620 | 3,703 | -0.01(-0.61%) |
Jun 27, 2018 | 1.650 | 1.650 | 1.620 | 1.630 | 11,018 | -0.02(-1.21%) |
Jun 26, 2018 | 1.670 | 1.670 | 1.640 | 1.650 | 16,621 | +0.00(+0.00%) |
Jun 25, 2018 | 1.690 | 1.690 | 1.614 | 1.650 | 39,444 | -0.04(-2.37%) |
Jun 22, 2018 | 1.610 | 1.690 | 1.610 | 1.690 | 92,470 | +0.09(+5.62%) |
Jun 21, 2018 | 1.590 | 1.640 | 1.572 | 1.600 | 46,725 | +0.00(+0.00%) |
Jun 20, 2018 | 1.600 | 1.610 | 1.583 | 1.600 | 8,082 | +0.01(+0.63%) |
Jun 19, 2018 | 1.600 | 1.640 | 1.590 | 1.590 | 9,250 | -0.06(-3.64%) |
Jun 18, 2018 | 1.620 | 1.650 | 1.600 | 1.650 | 9,977 | +0.04(+2.48%) |
Jun 15, 2018 | 1.649 | 1.655 | 1.610 | 38,324 | -0.05(-2.74%) | |
Jun 14, 2018 | 1.600 | 1.680 | 1.600 | 1.655 | 41,716 | +0.06(+3.46%) |
Jun 13, 2018 | 1.650 | 1.660 | 1.580 | 1.600 | 30,359 | -0.01(-0.62%) |
Jun 12, 2018 | 1.580 | 1.610 | 1.570 | 1.610 | 7,487 | +0.03(+1.80%) |
Jun 11, 2018 | 1.590 | 1.632 | 1.560 | 1.582 | 10,100 | -0.01(-0.53%) |
Jun 08, 2018 | 1.610 | 1.610 | 1.590 | 1.590 | 21,037 | -0.04(-2.45%) |
Jun 07, 2018 | 1.580 | 1.660 | 1.580 | 1.630 | 42,123 | +0.06(+3.82%) |
Jun 06, 2018 | 1.640 | 1.650 | 1.550 | 1.570 | 73,185 | -0.06(-3.68%) |
Jun 05, 2018 | 1.641 | 1.650 | 1.620 | 1.630 | 26,302 | +0.02(+1.24%) |
Jun 04, 2018 | 1.619 | 1.650 | 1.610 | 1.610 | 8,963 | -0.03(-1.83%) |