Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.650 | 1.660 | 1.580 | 1.607 | 10,254 | -0.06(-3.76%) |
Oct 30, 2017 | 1.670 | 1.670 | 1.670 | 1.670 | 6,480 | -0.00(-0.02%) |
Oct 27, 2017 | 1.692 | 1.692 | 1.630 | 1.670 | 78,957 | -0.03(-1.76%) |
Oct 26, 2017 | 1.730 | 1.730 | 1.700 | 1.700 | 39,131 | -0.06(-3.41%) |
Oct 25, 2017 | 1.730 | 1.760 | 1.730 | 1.760 | 23,520 | -0.00(-0.13%) |
Oct 24, 2017 | 1.760 | 1.762 | 1.760 | 1.762 | 2,552 | -0.04(-2.09%) |
Oct 23, 2017 | 1.765 | 1.800 | 1.765 | 1.800 | 1,200 | +0.04(+2.27%) |
Oct 20, 2017 | 1.752 | 1.770 | 1.740 | 1.760 | 23,469 | -0.02(-0.95%) |
Oct 19, 2017 | 1.800 | 1.800 | 1.777 | 1.777 | 890 | -0.02(-1.28%) |
Oct 18, 2017 | 1.806 | 1.806 | 1.790 | 1.800 | 9,300 | +0.02(+1.15%) |
Oct 17, 2017 | 1.790 | 1.790 | 1.780 | 1.780 | 32,000 | +0.03(+1.48%) |
Oct 16, 2017 | 1.792 | 1.795 | 1.754 | 1.754 | 10,379 | -0.03(-1.49%) |
Oct 13, 2017 | 1.780 | 1.780 | 1.780 | 1.780 | 600 | +0.01(+0.56%) |
Oct 12, 2017 | 1.750 | 1.799 | 1.750 | 1.770 | 6,500 | -0.01(-0.57%) |
Oct 11, 2017 | 1.810 | 1.820 | 1.750 | 1.780 | 24,050 | -0.00(-0.11%) |
Oct 10, 2017 | 1.782 | 1.782 | 1.782 | 1.782 | 100 | -0.04(-2.24%) |
Oct 06, 2017 | 1.823 | 1.823 | 1.823 | 0 | +0.09(+5.36%) | |
Oct 05, 2017 | 1.758 | 1.760 | 1.730 | 1.730 | 3,810 | -0.04(-2.26%) |
Oct 04, 2017 | 1.710 | 1.770 | 1.710 | 1.770 | 2,850 | -0.01(-0.56%) |
Oct 03, 2017 | 1.760 | 1.781 | 1.730 | 1.780 | 6,311 | +0.06(+3.49%) |
Oct 02, 2017 | 1.710 | 1.730 | 1.710 | 1.720 | 64,416 | -0.03(-1.71%) |
Sep 29, 2017 | 1.752 | 1.770 | 1.740 | 1.750 | 7,807 | -0.01(-0.31%) |
Sep 28, 2017 | 1.697 | 1.758 | 1.697 | 1.755 | 2,040 | +0.02(+0.89%) |
Sep 27, 2017 | 1.670 | 1.740 | 1.670 | 1.740 | 1,200 | -0.02(-1.14%) |
Sep 26, 2017 | 1.740 | 1.760 | 1.740 | 1.760 | 10,200 | +0.06(+3.34%) |
Sep 22, 2017 | 1.703 | 1.703 | 1.703 | 0 | -0.01(-0.40%) | |
Sep 21, 2017 | 1.730 | 1.730 | 1.680 | 1.710 | 11,866 | +0.00(+0.00%) |
Sep 20, 2017 | 1.753 | 1.753 | 1.702 | 1.710 | 36,400 | -0.05(-3.01%) |
Sep 19, 2017 | 1.824 | 1.824 | 1.763 | 1.763 | 675 | -0.10(-5.21%) |
Sep 18, 2017 | 1.860 | 1.860 | 1.860 | 1.860 | 159 | -0.02(-1.06%) |
Sep 15, 2017 | 1.770 | 1.880 | 1.765 | 1.880 | 9,240 | +0.08(+4.44%) |
Sep 14, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 13,400 | +0.05(+2.86%) |
Sep 13, 2017 | 1.722 | 1.750 | 1.722 | 1.750 | 1,950 | +0.04(+2.34%) |
Sep 12, 2017 | 1.760 | 1.760 | 1.680 | 1.710 | 123,270 | -0.02(-1.16%) |
Sep 11, 2017 | 1.810 | 1.810 | 1.730 | 1.730 | 367,600 | -0.09(-4.95%) |
Sep 08, 2017 | 1.870 | 1.870 | 1.820 | 1.820 | 4,612 | -0.02(-1.09%) |
Sep 07, 2017 | 1.850 | 1.890 | 1.839 | 1.840 | 11,149 | -0.01(-0.54%) |
Sep 06, 2017 | 1.803 | 1.850 | 1.803 | 1.850 | 10,400 | +0.05(+2.78%) |
Sep 05, 2017 | 1.800 | 1.840 | 1.796 | 1.800 | 62,897 | +0.01(+0.56%) |
Sep 01, 2017 | 1.780 | 1.790 | 1.760 | 1.790 | 2,681 | +0.04(+2.19%) |
Aug 31, 2017 | 1.732 | 1.752 | 1.730 | 1.752 | 3,000 | +0.00(+0.09%) |
Aug 30, 2017 | 1.750 | 1.750 | 1.737 | 1.750 | 6,000 | +0.01(+0.57%) |
Aug 29, 2017 | 1.800 | 1.800 | 1.731 | 1.740 | 16,328 | +0.02(+1.16%) |
Aug 28, 2017 | 1.645 | 1.724 | 1.640 | 1.720 | 42,740 | +0.06(+3.33%) |
Aug 24, 2017 | 1.665 | 1.665 | 1.665 | 0 | -0.00(-0.10%) | |
Aug 23, 2017 | 1.666 | 1.666 | 1.666 | 1.666 | 700 | -0.03(-1.98%) |
Aug 22, 2017 | 1.700 | 1.700 | 1.700 | 1.700 | 300 | -0.03(-1.73%) |
Aug 21, 2017 | 1.705 | 1.730 | 1.700 | 1.730 | 3,734 | +0.03(+1.76%) |
Aug 18, 2017 | 1.720 | 1.720 | 1.700 | 1.700 | 2,052 | -0.01(-0.67%) |
Aug 17, 2017 | 1.744 | 1.744 | 1.700 | 1.711 | 5,100 | -0.03(-1.64%) |
Aug 16, 2017 | 1.700 | 1.740 | 1.690 | 1.740 | 18,132 | +0.05(+2.96%) |
Aug 15, 2017 | 1.668 | 1.690 | 1.668 | 1.690 | 44,700 | -0.01(-0.59%) |
Aug 14, 2017 | 1.700 | 1.702 | 1.700 | 1.700 | 2,550 | -0.07(-3.95%) |
Aug 11, 2017 | 1.772 | 1.780 | 1.770 | 1.770 | 8,200 | -0.05(-2.75%) |
Aug 10, 2017 | 1.790 | 1.820 | 1.790 | 1.820 | 2,699 | +0.05(+3.01%) |
Aug 08, 2017 | 1.767 | 1.767 | 1.767 | 0 | +0.11(+6.44%) | |
Aug 07, 2017 | 1.690 | 1.690 | 1.660 | 1.660 | 3,200 | -0.01(-0.60%) |
Aug 04, 2017 | 1.710 | 1.710 | 1.670 | 1.670 | 11,200 | -0.05(-2.91%) |
Aug 03, 2017 | 1.680 | 1.720 | 1.680 | 1.720 | 14,500 | +0.03(+1.78%) |
Aug 02, 2017 | 1.760 | 1.760 | 1.690 | 1.690 | 2,100 | -0.07(-3.98%) |