Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.510 | 1.520 | 1.470 | 1.470 | 185,418 | -0.02(-1.34%) |
Sep 28, 2017 | 1.450 | 1.530 | 1.450 | 1.490 | 93,965 | +0.04(+2.76%) |
Sep 27, 2017 | 1.420 | 1.470 | 1.400 | 1.450 | 43,639 | +0.02(+1.40%) |
Sep 26, 2017 | 1.440 | 1.440 | 1.400 | 1.430 | 85,355 | +0.01(+0.70%) |
Sep 25, 2017 | 1.430 | 1.440 | 1.420 | 1.420 | 64,487 | -0.02(-1.39%) |
Sep 22, 2017 | 1.460 | 1.470 | 1.420 | 1.440 | 94,833 | -0.02(-1.37%) |
Sep 21, 2017 | 1.450 | 1.500 | 1.450 | 1.460 | 56,252 | +0.01(+0.69%) |
Sep 20, 2017 | 1.480 | 1.519 | 1.421 | 1.450 | 167,770 | -0.04(-2.68%) |
Sep 19, 2017 | 1.550 | 1.550 | 1.460 | 1.490 | 112,666 | -0.01(-0.55%) |
Sep 18, 2017 | 1.550 | 1.630 | 1.450 | 1.498 | 501,496 | -0.03(-2.07%) |
Sep 15, 2017 | 1.440 | 1.554 | 1.400 | 1.530 | 751,644 | +0.13(+9.29%) |
Sep 14, 2017 | 1.410 | 1.420 | 1.390 | 1.400 | 99,393 | +0.00(+0.00%) |
Sep 13, 2017 | 1.420 | 1.420 | 1.390 | 1.400 | 69,823 | -0.02(-1.41%) |
Sep 12, 2017 | 1.450 | 1.450 | 1.400 | 1.420 | 105,923 | -0.01(-0.70%) |
Sep 11, 2017 | 1.400 | 1.460 | 1.350 | 1.430 | 344,328 | +0.08(+5.93%) |
Sep 08, 2017 | 1.350 | 1.380 | 1.320 | 1.350 | 57,210 | -0.02(-1.80%) |
Sep 07, 2017 | 1.330 | 1.397 | 1.330 | 1.375 | 86,450 | -0.01(-0.38%) |
Sep 06, 2017 | 1.380 | 1.390 | 1.320 | 1.380 | 226,305 | -0.01(-0.72%) |
Sep 05, 2017 | 1.400 | 1.410 | 1.380 | 1.390 | 81,247 | -0.01(-0.71%) |
Sep 01, 2017 | 1.400 | 1.435 | 1.380 | 1.400 | 93,084 | -0.02(-1.41%) |
Aug 31, 2017 | 1.380 | 1.469 | 1.370 | 1.420 | 327,312 | +0.03(+2.16%) |
Aug 30, 2017 | 1.360 | 1.415 | 1.360 | 1.390 | 156,537 | +0.00(+0.36%) |
Aug 29, 2017 | 1.410 | 1.440 | 1.330 | 1.385 | 203,537 | -0.04(-3.15%) |
Aug 28, 2017 | 1.410 | 1.442 | 1.390 | 1.430 | 74,866 | +0.00(+0.00%) |
Aug 25, 2017 | 1.400 | 1.450 | 1.385 | 1.430 | 189,483 | +0.02(+1.42%) |
Aug 24, 2017 | 1.470 | 1.470 | 1.380 | 1.410 | 238,139 | -0.06(-4.08%) |
Aug 23, 2017 | 1.480 | 1.500 | 1.440 | 1.470 | 177,042 | +0.00(+0.00%) |
Aug 22, 2017 | 1.500 | 1.570 | 1.430 | 1.470 | 937,131 | +0.07(+5.00%) |
Aug 21, 2017 | 1.450 | 1.450 | 1.380 | 1.400 | 224,726 | -0.04(-2.78%) |
Aug 18, 2017 | 1.470 | 1.470 | 1.380 | 1.440 | 223,611 | +0.02(+1.41%) |
Aug 17, 2017 | 1.510 | 1.510 | 1.410 | 1.420 | 291,111 | -0.05(-3.40%) |
Aug 16, 2017 | 1.400 | 1.520 | 1.360 | 1.470 | 645,748 | +0.06(+4.25%) |
Aug 15, 2017 | 1.320 | 1.450 | 1.320 | 1.410 | 473,064 | +0.07(+4.84%) |
Aug 14, 2017 | 1.320 | 1.400 | 1.320 | 1.345 | 425,511 | +0.04(+3.46%) |
Aug 11, 2017 | 1.290 | 1.490 | 1.250 | 1.300 | 555,850 | +0.04(+3.17%) |
Aug 10, 2017 | 1.350 | 1.420 | 1.250 | 1.260 | 642,829 | -0.14(-10.00%) |
Aug 09, 2017 | 1.520 | 1.550 | 1.360 | 1.400 | 532,621 | -0.05(-3.45%) |
Aug 08, 2017 | 1.640 | 1.690 | 1.410 | 1.450 | 1,435,782 | -0.21(-12.64%) |
Aug 07, 2017 | 1.640 | 1.760 | 1.630 | 1.660 | 1,481,391 | -0.02(-1.19%) |
Aug 04, 2017 | 1.560 | 1.760 | 1.520 | 1.680 | 3,947,583 | +0.19(+12.75%) |
Aug 03, 2017 | 2.270 | 2.367 | 1.450 | 1.490 | 6,482,486 | -0.66(-30.70%) |
Aug 02, 2017 | 1.600 | 2.390 | 1.600 | 2.150 | 10,792,647 | +0.55(+34.37%) |
Aug 01, 2017 | 1.300 | 1.610 | 1.268 | 1.600 | 1,078,126 | +0.31(+24.11%) |
Jul 31, 2017 | 1.260 | 1.299 | 1.240 | 1.289 | 118,762 | -0.00(-0.05%) |
Jul 28, 2017 | 1.260 | 1.300 | 1.220 | 1.290 | 166,544 | +0.01(+0.78%) |
Jul 27, 2017 | 1.280 | 1.320 | 1.200 | 1.280 | 377,097 | +0.05(+4.07%) |
Jul 26, 2017 | 1.280 | 1.300 | 1.160 | 1.230 | 401,046 | +0.01(+0.82%) |
Jul 25, 2017 | 1.170 | 1.220 | 1.170 | 1.220 | 165,794 | +0.05(+4.27%) |
Jul 24, 2017 | 1.200 | 1.250 | 1.160 | 1.170 | 94,795 | -0.03(-2.50%) |
Jul 21, 2017 | 1.260 | 1.260 | 1.165 | 1.200 | 85,973 | -0.01(-0.83%) |
Jul 20, 2017 | 1.170 | 1.273 | 1.100 | 1.210 | 234,383 | +0.03(+2.54%) |
Jul 19, 2017 | 1.220 | 1.248 | 1.080 | 1.180 | 236,281 | -0.06(-4.84%) |
Jul 18, 2017 | 1.300 | 1.350 | 1.220 | 1.240 | 137,726 | -0.02(-1.59%) |
Jul 17, 2017 | 1.300 | 1.320 | 1.241 | 1.260 | 135,675 | +0.03(+2.44%) |
Jul 14, 2017 | 1.360 | 1.360 | 1.230 | 1.230 | 173,825 | -0.08(-6.11%) |
Jul 13, 2017 | 1.240 | 1.340 | 1.230 | 1.310 | 149,608 | +0.06(+4.80%) |
Jul 12, 2017 | 1.230 | 1.260 | 1.180 | 1.250 | 159,532 | +0.01(+0.81%) |
Jul 11, 2017 | 1.310 | 1.310 | 1.240 | 1.240 | 282,565 | -0.09(-6.77%) |
Jul 10, 2017 | 1.420 | 1.420 | 1.290 | 1.330 | 258,101 | -0.05(-3.62%) |
Jul 07, 2017 | 1.430 | 1.430 | 1.350 | 1.380 | 229,488 | -0.03(-2.13%) |
Jul 06, 2017 | 1.520 | 1.540 | 1.321 | 1.410 | 581,567 | -0.02(-1.40%) |
Jul 05, 2017 | 1.580 | 1.580 | 1.390 | 1.430 | 892,259 | +0.12(+9.16%) |