Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.530 | 1.700 | 1.490 | 1.680 | 233,341 | +0.17(+11.26%) |
Oct 30, 2017 | 1.530 | 1.550 | 1.500 | 1.510 | 36,594 | +0.00(+0.00%) |
Oct 27, 2017 | 1.480 | 1.520 | 1.471 | 1.510 | 79,944 | +0.02(+1.34%) |
Oct 26, 2017 | 1.500 | 1.530 | 1.470 | 1.490 | 60,299 | -0.01(-0.67%) |
Oct 25, 2017 | 1.550 | 1.570 | 1.500 | 1.500 | 134,383 | -0.05(-3.22%) |
Oct 24, 2017 | 1.530 | 1.570 | 1.530 | 1.550 | 27,236 | +0.01(+0.65%) |
Oct 23, 2017 | 1.630 | 1.630 | 1.500 | 1.540 | 93,521 | -0.07(-4.35%) |
Oct 20, 2017 | 1.600 | 1.620 | 1.549 | 1.610 | 24,943 | +0.02(+1.26%) |
Oct 19, 2017 | 1.550 | 1.600 | 1.520 | 1.590 | 34,262 | +0.05(+3.25%) |
Oct 18, 2017 | 1.550 | 1.580 | 1.511 | 1.540 | 54,478 | -0.03(-1.91%) |
Oct 17, 2017 | 1.610 | 1.626 | 1.556 | 1.570 | 41,584 | -0.04(-2.63%) |
Oct 16, 2017 | 1.640 | 1.640 | 1.550 | 1.612 | 58,942 | -0.02(-1.08%) |
Oct 13, 2017 | 1.680 | 1.690 | 1.610 | 1.630 | 43,764 | -0.02(-1.21%) |
Oct 12, 2017 | 1.690 | 1.730 | 1.650 | 1.650 | 60,818 | -0.06(-3.51%) |
Oct 11, 2017 | 1.700 | 1.730 | 1.690 | 1.710 | 37,398 | +0.02(+1.18%) |
Oct 10, 2017 | 1.700 | 1.710 | 1.670 | 1.690 | 41,742 | +0.01(+0.60%) |
Oct 09, 2017 | 1.640 | 1.680 | 1.568 | 1.680 | 39,244 | +0.05(+3.07%) |
Oct 06, 2017 | 1.670 | 1.730 | 1.590 | 1.630 | 100,968 | -0.04(-2.38%) |
Oct 05, 2017 | 1.700 | 1.730 | 1.650 | 1.670 | 41,228 | -0.04(-2.35%) |
Oct 04, 2017 | 1.732 | 1.740 | 1.700 | 1.710 | 34,304 | -0.01(-0.58%) |
Oct 03, 2017 | 1.700 | 1.763 | 1.686 | 1.720 | 141,695 | +0.02(+1.18%) |
Oct 02, 2017 | 1.690 | 1.720 | 1.680 | 1.700 | 26,014 | +0.01(+0.59%) |
Sep 29, 2017 | 1.680 | 1.720 | 1.680 | 1.690 | 19,553 | -0.01(-0.58%) |
Sep 28, 2017 | 1.710 | 1.720 | 1.660 | 1.700 | 31,896 | -0.01(-0.59%) |
Sep 27, 2017 | 1.700 | 1.720 | 1.680 | 1.710 | 22,917 | +0.01(+0.59%) |
Sep 26, 2017 | 1.680 | 1.720 | 1.650 | 1.700 | 32,498 | +0.02(+1.19%) |
Sep 25, 2017 | 1.700 | 1.750 | 1.680 | 1.680 | 109,165 | -0.02(-1.18%) |
Sep 22, 2017 | 1.630 | 1.700 | 1.610 | 1.700 | 93,620 | +0.07(+4.29%) |
Sep 21, 2017 | 1.640 | 1.650 | 1.550 | 1.630 | 99,937 | -0.01(-0.61%) |
Sep 20, 2017 | 1.603 | 1.650 | 1.590 | 1.640 | 121,203 | +0.05(+3.14%) |
Sep 19, 2017 | 1.580 | 1.600 | 1.570 | 1.590 | 71,491 | +0.01(+0.63%) |
Sep 18, 2017 | 1.540 | 1.610 | 1.540 | 1.580 | 51,778 | +0.05(+3.27%) |
Sep 15, 2017 | 1.600 | 1.610 | 1.530 | 1.530 | 134,667 | -0.06(-3.77%) |
Sep 14, 2017 | 1.580 | 1.610 | 1.575 | 1.590 | 46,659 | +0.01(+0.63%) |
Sep 13, 2017 | 1.560 | 1.600 | 1.540 | 1.580 | 32,032 | +0.02(+1.28%) |
Sep 12, 2017 | 1.510 | 1.570 | 1.510 | 1.560 | 23,583 | +0.02(+1.30%) |
Sep 11, 2017 | 1.510 | 1.550 | 1.510 | 1.540 | 13,263 | +0.04(+2.67%) |
Sep 08, 2017 | 1.510 | 1.530 | 1.460 | 1.500 | 20,825 | -0.03(-1.96%) |
Sep 07, 2017 | 1.560 | 1.590 | 1.491 | 1.530 | 51,593 | -0.04(-2.55%) |
Sep 06, 2017 | 1.570 | 1.589 | 1.510 | 1.570 | 44,833 | +0.00(+0.00%) |
Sep 05, 2017 | 1.600 | 1.610 | 1.530 | 1.570 | 49,422 | -0.02(-1.26%) |
Sep 01, 2017 | 1.490 | 1.610 | 1.480 | 1.590 | 197,506 | +0.08(+5.30%) |
Aug 31, 2017 | 1.520 | 1.533 | 1.506 | 1.510 | 46,957 | +0.00(+0.00%) |
Aug 30, 2017 | 1.460 | 1.520 | 1.440 | 1.510 | 212,800 | +0.06(+4.14%) |
Aug 29, 2017 | 1.470 | 1.490 | 1.400 | 1.450 | 70,640 | -0.02(-1.36%) |
Aug 28, 2017 | 1.430 | 1.490 | 1.430 | 1.470 | 78,063 | +0.03(+2.08%) |
Aug 25, 2017 | 1.420 | 1.460 | 1.350 | 1.440 | 120,432 | +0.01(+0.70%) |
Aug 24, 2017 | 1.430 | 1.440 | 1.370 | 1.430 | 510,839 | +0.05(+3.62%) |
Aug 23, 2017 | 1.410 | 1.450 | 1.350 | 1.380 | 182,752 | -0.03(-2.46%) |
Aug 22, 2017 | 1.450 | 1.450 | 1.390 | 1.415 | 210,602 | -0.04(-3.08%) |
Aug 21, 2017 | 1.480 | 1.490 | 1.400 | 1.460 | 149,894 | -0.03(-2.03%) |
Aug 18, 2017 | 1.450 | 1.500 | 1.450 | 1.490 | 91,903 | +0.03(+2.05%) |
Aug 17, 2017 | 1.520 | 1.680 | 1.450 | 1.460 | 1,011,189 | -0.05(-3.41%) |
Aug 16, 2017 | 1.510 | 1.580 | 1.470 | 1.512 | 190,646 | -0.01(-0.56%) |
Aug 15, 2017 | 1.500 | 1.560 | 1.430 | 1.520 | 669,759 | +0.00(+0.00%) |
Aug 14, 2017 | 1.440 | 1.590 | 1.400 | 1.520 | 1,151,474 | +0.08(+5.56%) |
Aug 11, 2017 | 1.430 | 1.487 | 1.340 | 1.440 | 877,711 | +0.02(+1.41%) |
Aug 10, 2017 | 1.450 | 1.540 | 1.350 | 1.420 | 1,454,858 | +0.21(+17.36%) |
Aug 09, 2017 | 1.200 | 1.260 | 1.200 | 1.210 | 43,134 | -0.01(-0.82%) |
Aug 08, 2017 | 1.190 | 1.220 | 1.190 | 1.220 | 18,922 | +0.03(+2.52%) |
Aug 07, 2017 | 1.160 | 1.250 | 1.160 | 1.190 | 30,015 | +0.03(+2.59%) |
Aug 04, 2017 | 1.220 | 1.290 | 1.158 | 1.160 | 221,022 | -0.11(-8.66%) |
Aug 03, 2017 | 1.260 | 1.300 | 1.250 | 1.270 | 36,095 | -0.02(-1.55%) |
Aug 02, 2017 | 1.350 | 1.350 | 1.270 | 1.290 | 72,741 | -0.06(-4.44%) |