Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.470 | 1.539 | 1.463 | 1.520 | 119,974 | +0.05(+3.40%) |
Oct 30, 2017 | 1.510 | 1.510 | 1.450 | 1.470 | 127,996 | -0.04(-2.65%) |
Oct 27, 2017 | 1.500 | 1.540 | 1.460 | 1.510 | 100,121 | -0.01(-0.66%) |
Oct 26, 2017 | 1.470 | 1.540 | 1.410 | 1.520 | 212,407 | +0.05(+3.40%) |
Oct 25, 2017 | 1.430 | 1.490 | 1.390 | 1.470 | 191,437 | +0.04(+2.80%) |
Oct 24, 2017 | 1.430 | 1.460 | 1.400 | 1.430 | 129,106 | -0.02(-1.38%) |
Oct 23, 2017 | 1.540 | 1.640 | 1.420 | 1.450 | 469,324 | -0.08(-5.23%) |
Oct 20, 2017 | 1.420 | 1.560 | 1.381 | 1.530 | 368,573 | +0.11(+7.75%) |
Oct 19, 2017 | 1.400 | 1.470 | 1.380 | 1.420 | 222,570 | +0.01(+0.71%) |
Oct 18, 2017 | 1.410 | 1.430 | 1.390 | 1.410 | 89,163 | +0.00(+0.00%) |
Oct 17, 2017 | 1.400 | 1.430 | 1.370 | 1.410 | 111,630 | +0.02(+1.44%) |
Oct 16, 2017 | 1.430 | 1.470 | 1.370 | 1.390 | 151,975 | -0.04(-2.80%) |
Oct 13, 2017 | 1.490 | 1.490 | 1.420 | 1.430 | 185,289 | -0.06(-4.03%) |
Oct 12, 2017 | 1.570 | 1.572 | 1.470 | 1.490 | 259,957 | -0.07(-4.49%) |
Oct 11, 2017 | 1.550 | 1.650 | 1.500 | 1.560 | 812,151 | +0.01(+0.65%) |
Oct 10, 2017 | 1.430 | 1.580 | 1.410 | 1.550 | 970,104 | +0.13(+9.15%) |
Oct 09, 2017 | 1.410 | 1.470 | 1.390 | 1.420 | 342,888 | +0.02(+1.43%) |
Oct 06, 2017 | 1.410 | 1.420 | 1.380 | 1.400 | 81,077 | +0.01(+1.08%) |
Oct 05, 2017 | 1.415 | 1.430 | 1.370 | 1.385 | 250,984 | -0.02(-1.77%) |
Oct 04, 2017 | 1.410 | 1.470 | 1.390 | 1.410 | 163,292 | +0.00(+0.00%) |
Oct 03, 2017 | 1.410 | 1.460 | 1.390 | 1.410 | 161,168 | +0.00(+0.00%) |
Oct 02, 2017 | 1.420 | 1.500 | 1.380 | 1.410 | 321,032 | -0.01(-0.70%) |
Sep 29, 2017 | 1.370 | 1.420 | 1.370 | 1.420 | 92,881 | +0.05(+3.65%) |
Sep 28, 2017 | 1.350 | 1.380 | 1.340 | 1.370 | 60,990 | +0.02(+1.48%) |
Sep 27, 2017 | 1.390 | 1.400 | 1.340 | 1.350 | 101,257 | -0.01(-0.74%) |
Sep 26, 2017 | 1.390 | 1.400 | 1.350 | 1.360 | 120,912 | -0.03(-2.16%) |
Sep 25, 2017 | 1.430 | 1.440 | 1.360 | 1.390 | 107,109 | -0.03(-2.11%) |
Sep 22, 2017 | 1.420 | 1.450 | 1.370 | 1.420 | 58,298 | +0.00(+0.00%) |
Sep 21, 2017 | 1.400 | 1.500 | 1.400 | 1.420 | 166,608 | +0.03(+2.16%) |
Sep 20, 2017 | 1.370 | 1.440 | 1.370 | 1.390 | 83,925 | +0.00(+0.00%) |
Sep 19, 2017 | 1.370 | 1.420 | 1.370 | 1.390 | 137,634 | +0.03(+2.21%) |
Sep 18, 2017 | 1.410 | 1.460 | 1.330 | 1.360 | 234,783 | -0.06(-4.23%) |
Sep 15, 2017 | 1.360 | 1.420 | 1.330 | 1.420 | 95,908 | +0.07(+5.19%) |
Sep 14, 2017 | 1.340 | 1.380 | 1.340 | 1.350 | 129,609 | +0.00(+0.00%) |
Sep 13, 2017 | 1.370 | 1.398 | 1.320 | 1.350 | 328,412 | -0.05(-3.57%) |
Sep 12, 2017 | 1.390 | 1.420 | 1.370 | 1.400 | 173,900 | +0.02(+1.45%) |
Sep 11, 2017 | 1.310 | 1.390 | 1.310 | 1.380 | 326,497 | +0.08(+6.15%) |
Sep 08, 2017 | 1.300 | 1.325 | 1.270 | 1.300 | 179,372 | +0.00(+0.00%) |
Sep 07, 2017 | 1.290 | 1.340 | 1.270 | 1.300 | 403,094 | +0.02(+1.56%) |
Sep 06, 2017 | 1.370 | 1.400 | 1.270 | 1.280 | 649,837 | -0.09(-6.57%) |
Sep 05, 2017 | 1.420 | 1.420 | 1.330 | 1.370 | 192,257 | -0.05(-3.52%) |
Sep 01, 2017 | 1.410 | 1.480 | 1.380 | 1.420 | 237,347 | +0.02(+1.43%) |
Aug 31, 2017 | 1.460 | 1.540 | 1.388 | 1.400 | 243,305 | -0.06(-4.11%) |
Aug 30, 2017 | 1.510 | 1.560 | 1.430 | 1.460 | 248,745 | -0.05(-3.31%) |
Aug 29, 2017 | 1.520 | 1.579 | 1.500 | 1.510 | 39,644 | -0.05(-3.21%) |
Aug 28, 2017 | 1.470 | 1.600 | 1.470 | 1.560 | 117,512 | +0.09(+6.12%) |
Aug 25, 2017 | 1.490 | 1.520 | 1.470 | 1.470 | 126,059 | -0.01(-0.68%) |
Aug 24, 2017 | 1.450 | 1.520 | 1.430 | 1.480 | 67,050 | +0.03(+2.07%) |
Aug 23, 2017 | 1.430 | 1.450 | 1.400 | 1.450 | 89,642 | +0.00(+0.00%) |
Aug 22, 2017 | 1.421 | 1.470 | 1.420 | 1.450 | 37,069 | +0.04(+2.84%) |
Aug 21, 2017 | 1.467 | 1.490 | 1.400 | 1.410 | 47,484 | -0.05(-3.42%) |
Aug 18, 2017 | 1.490 | 1.520 | 1.450 | 1.460 | 57,880 | -0.04(-2.67%) |
Aug 17, 2017 | 1.470 | 1.530 | 1.470 | 1.500 | 47,800 | +0.04(+2.74%) |
Aug 16, 2017 | 1.420 | 1.500 | 1.400 | 1.460 | 91,408 | +0.04(+2.82%) |
Aug 15, 2017 | 1.430 | 1.444 | 1.380 | 1.420 | 50,213 | -0.02(-1.39%) |
Aug 14, 2017 | 1.450 | 1.490 | 1.420 | 1.440 | 101,238 | +0.02(+1.41%) |
Aug 11, 2017 | 1.430 | 1.468 | 1.370 | 1.420 | 156,804 | -0.02(-1.39%) |
Aug 10, 2017 | 1.480 | 1.500 | 1.430 | 1.440 | 174,487 | -0.07(-4.64%) |
Aug 09, 2017 | 1.570 | 1.570 | 1.470 | 1.510 | 153,461 | -0.07(-4.43%) |
Aug 08, 2017 | 1.610 | 1.620 | 1.550 | 1.580 | 105,340 | -0.05(-3.07%) |
Aug 07, 2017 | 1.600 | 1.708 | 1.530 | 1.630 | 359,818 | +0.06(+3.82%) |
Aug 04, 2017 | 1.600 | 1.670 | 1.570 | 230,136 | -0.10(-5.99%) | |
Aug 03, 2017 | 1.610 | 1.730 | 1.540 | 1.670 | 466,557 | +0.05(+3.09%) |
Aug 02, 2017 | 1.560 | 1.630 | 1.560 | 1.620 | 270,851 | +0.07(+4.52%) |