Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.840 | 1.840 | 1.821 | 1.827 | 2,607 | -0.00(-0.15%) |
Oct 30, 2017 | 1.822 | 1.830 | 1.822 | 1.830 | 629 | -0.00(-0.01%) |
Oct 27, 2017 | 1.830 | 1.830 | 1.830 | 1.830 | 500 | +0.02(+1.11%) |
Oct 26, 2017 | 1.810 | 1.810 | 1.810 | 1.810 | 6,579 | -0.01(-0.55%) |
Oct 25, 2017 | 1.820 | 1.820 | 1.820 | 1.820 | 113 | -0.03(-1.67%) |
Oct 24, 2017 | 1.800 | 1.851 | 1.800 | 1.851 | 299 | +0.05(+2.83%) |
Oct 23, 2017 | 1.819 | 1.819 | 1.800 | 1.800 | 793 | -0.01(-0.55%) |
Oct 20, 2017 | 1.801 | 1.810 | 1.800 | 1.810 | 957 | +0.06(+3.15%) |
Oct 19, 2017 | 1.840 | 1.850 | 1.730 | 1.755 | 6,643 | -0.10(-5.15%) |
Oct 18, 2017 | 1.800 | 1.940 | 1.800 | 1.850 | 27,096 | +0.13(+7.55%) |
Oct 17, 2017 | 1.770 | 1.770 | 1.720 | 1.720 | 3,919 | +0.02(+1.18%) |
Oct 16, 2017 | 1.790 | 1.800 | 1.700 | 1.700 | 8,276 | -0.01(-0.58%) |
Oct 13, 2017 | 1.756 | 1.800 | 1.700 | 1.710 | 7,013 | -0.09(-5.00%) |
Oct 12, 2017 | 1.750 | 1.800 | 1.750 | 1.800 | 16,158 | -0.06(-3.23%) |
Oct 11, 2017 | 1.750 | 1.869 | 1.750 | 1.860 | 9,433 | +0.12(+6.90%) |
Oct 10, 2017 | 1.691 | 1.899 | 1.691 | 1.740 | 10,153 | -0.08(-4.40%) |
Oct 09, 2017 | 1.746 | 1.849 | 1.746 | 1.820 | 8,557 | +0.13(+7.69%) |
Oct 06, 2017 | 1.720 | 1.720 | 1.690 | 1.690 | 4,670 | -0.01(-0.59%) |
Oct 05, 2017 | 1.690 | 1.701 | 1.690 | 1.700 | 1,016 | +0.01(+0.59%) |
Oct 04, 2017 | 1.646 | 1.700 | 1.646 | 1.690 | 928 | -0.04(-2.31%) |
Oct 03, 2017 | 1.730 | 1.730 | 1.730 | 1.730 | 1,256 | +0.00(+0.00%) |
Oct 02, 2017 | 1.750 | 1.750 | 1.730 | 1.730 | 1,027 | +0.07(+4.22%) |
Sep 29, 2017 | 1.640 | 1.750 | 1.620 | 1.660 | 2,934 | -0.05(-2.92%) |
Sep 28, 2017 | 1.600 | 1.710 | 1.600 | 1.710 | 1,633 | +0.06(+3.63%) |
Sep 27, 2017 | 1.600 | 1.790 | 1.560 | 1.650 | 12,076 | +0.06(+3.77%) |
Sep 26, 2017 | 1.580 | 1.610 | 1.561 | 1.590 | 4,140 | +0.01(+0.63%) |
Sep 25, 2017 | 1.520 | 1.580 | 1.500 | 1.580 | 10,073 | +0.07(+4.64%) |
Sep 22, 2017 | 1.550 | 1.550 | 1.510 | 1.510 | 1,835 | -0.06(-3.82%) |
Sep 21, 2017 | 1.600 | 1.650 | 1.520 | 1.570 | 13,584 | +0.02(+1.29%) |
Sep 20, 2017 | 1.600 | 1.600 | 1.550 | 1.550 | 10,393 | -0.08(-4.91%) |
Sep 19, 2017 | 1.630 | 1.650 | 1.566 | 1.630 | 7,653 | +0.00(+0.06%) |
Sep 18, 2017 | 1.629 | 1.629 | 1.629 | 1.629 | 551 | +0.04(+2.51%) |
Sep 15, 2017 | 1.560 | 1.600 | 1.560 | 1.589 | 5,280 | +0.04(+2.52%) |
Sep 14, 2017 | 1.530 | 1.630 | 1.530 | 1.550 | 4,832 | -0.10(-5.97%) |
Sep 13, 2017 | 1.610 | 1.668 | 1.560 | 1.649 | 12,381 | +0.10(+6.36%) |
Sep 12, 2017 | 1.600 | 1.640 | 1.500 | 1.550 | 14,919 | -0.12(-7.03%) |
Sep 11, 2017 | 1.650 | 1.673 | 1.570 | 1.667 | 6,548 | +0.03(+1.66%) |
Sep 08, 2017 | 1.740 | 1.750 | 1.520 | 1.640 | 24,259 | -0.09(-5.20%) |
Sep 07, 2017 | 1.660 | 1.790 | 1.660 | 1.730 | 2,114 | -0.03(-1.70%) |
Sep 06, 2017 | 1.900 | 1.900 | 1.720 | 1.760 | 26,444 | -0.14(-7.37%) |
Sep 05, 2017 | 1.660 | 1.969 | 1.660 | 1.900 | 38,216 | +0.21(+12.43%) |
Sep 01, 2017 | 1.680 | 1.760 | 1.640 | 1.690 | 3,881 | -0.02(-1.17%) |
Aug 31, 2017 | 1.720 | 1.742 | 1.660 | 1.710 | 1,414 | +0.00(+0.00%) |
Aug 30, 2017 | 1.770 | 1.800 | 1.710 | 1.710 | 7,088 | -0.04(-2.29%) |
Aug 29, 2017 | 1.790 | 1.860 | 1.640 | 1.750 | 38,248 | -0.07(-3.85%) |
Aug 28, 2017 | 1.780 | 1.900 | 1.780 | 1.820 | 10,466 | -0.01(-0.54%) |
Aug 25, 2017 | 1.870 | 1.910 | 1.780 | 1.830 | 8,242 | -0.08(-4.19%) |
Aug 24, 2017 | 1.860 | 1.910 | 1.750 | 1.910 | 11,722 | +0.05(+2.69%) |
Aug 23, 2017 | 1.870 | 1.893 | 1.820 | 1.860 | 8,920 | -0.01(-0.53%) |
Aug 22, 2017 | 1.890 | 1.950 | 1.860 | 1.870 | 8,769 | -0.06(-3.11%) |
Aug 21, 2017 | 1.810 | 2.000 | 1.810 | 1.930 | 32,965 | +0.12(+6.63%) |
Aug 18, 2017 | 1.860 | 1.890 | 1.790 | 1.810 | 6,075 | -0.06(-3.21%) |
Aug 17, 2017 | 1.880 | 1.980 | 1.851 | 1.870 | 45,610 | -0.06(-3.11%) |
Aug 16, 2017 | 1.910 | 1.960 | 1.800 | 1.930 | 22,227 | -0.04(-2.03%) |
Aug 15, 2017 | 1.950 | 1.970 | 1.880 | 1.970 | 1,399 | -0.01(-0.51%) |
Aug 14, 2017 | 1.880 | 1.980 | 1.860 | 1.980 | 2,141 | +0.13(+7.03%) |
Aug 11, 2017 | 2.065 | 2.065 | 1.850 | 1.850 | 29,607 | -0.20(-9.76%) |
Aug 10, 2017 | 2.094 | 2.094 | 2.000 | 2.050 | 44,565 | -0.05(-2.38%) |
Aug 09, 2017 | 2.110 | 2.110 | 2.100 | 2.100 | 500 | -0.03(-1.41%) |
Aug 08, 2017 | 2.170 | 2.170 | 2.080 | 2.130 | 4,523 | -0.02(-0.93%) |
Aug 07, 2017 | 2.200 | 2.200 | 2.120 | 2.150 | 46,340 | -0.05(-2.27%) |
Aug 04, 2017 | 2.211 | 2.380 | 2.200 | 2.200 | 86,498 | -0.05(-2.17%) |
Aug 03, 2017 | 2.217 | 2.250 | 2.217 | 2.249 | 1,861 | -0.01(-0.49%) |
Aug 02, 2017 | 2.260 | 2.370 | 2.240 | 2.260 | 2,642 | +0.00(+0.00%) |