Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.690 | 1.700 | 1.640 | 1.660 | 739,131 | -0.03(-1.78%) |
Oct 30, 2017 | 1.750 | 1.750 | 1.660 | 1.690 | 512,940 | +0.00(+0.00%) |
Oct 27, 2017 | 1.710 | 1.650 | 1.690 | 242,912 | +0.00(+0.00%) | |
Oct 26, 2017 | 1.700 | 1.700 | 1.650 | 1.690 | 497,889 | +0.03(+1.81%) |
Oct 25, 2017 | 1.670 | 1.680 | 1.620 | 1.660 | 189,265 | -0.01(-0.60%) |
Oct 24, 2017 | 1.690 | 1.710 | 1.650 | 1.670 | 216,857 | -0.02(-1.18%) |
Oct 23, 2017 | 1.700 | 1.710 | 1.670 | 1.690 | 384,007 | +0.03(+1.81%) |
Oct 20, 2017 | 1.610 | 1.690 | 1.600 | 1.660 | 504,062 | +0.07(+4.40%) |
Oct 19, 2017 | 1.640 | 1.640 | 1.570 | 1.590 | 500,501 | -0.03(-1.85%) |
Oct 18, 2017 | 1.690 | 1.720 | 1.620 | 1.620 | 998,063 | -0.03(-1.82%) |
Oct 17, 2017 | 1.680 | 1.740 | 1.620 | 1.650 | 3,214,865 | -0.31(-15.82%) |
Oct 16, 2017 | 1.950 | 2.010 | 1.930 | 1.960 | 293,952 | +0.02(+1.03%) |
Oct 13, 2017 | 1.950 | 1.970 | 1.910 | 1.940 | 137,833 | -0.01(-0.51%) |
Oct 12, 2017 | 2.040 | 2.050 | 1.920 | 1.950 | 588,705 | -0.07(-3.47%) |
Oct 11, 2017 | 1.940 | 2.040 | 1.920 | 2.020 | 484,389 | +0.06(+3.06%) |
Oct 10, 2017 | 1.990 | 2.010 | 1.920 | 1.960 | 356,772 | +0.00(+0.00%) |
Oct 06, 2017 | 2.080 | 2.100 | 1.930 | 1.960 | 834,675 | -0.09(-4.39%) |
Oct 05, 2017 | 1.900 | 2.050 | 1.900 | 2.050 | 1,181,333 | +0.18(+9.63%) |
Oct 04, 2017 | 1.910 | 1.950 | 1.830 | 1.870 | 702,461 | +0.02(+1.08%) |
Oct 03, 2017 | 1.890 | 1.900 | 1.850 | 1.850 | 200,623 | -0.02(-1.07%) |
Oct 02, 2017 | 1.800 | 1.870 | 1.780 | 1.870 | 276,671 | +0.08(+4.47%) |
Sep 29, 2017 | 1.790 | 1.800 | 1.770 | 1.790 | 118,633 | +0.01(+0.56%) |
Sep 28, 2017 | 1.780 | 1.830 | 1.780 | 1.780 | 63,744 | -0.03(-1.66%) |
Sep 27, 2017 | 1.780 | 1.810 | 1.770 | 1.810 | 152,731 | +0.03(+1.69%) |
Sep 26, 2017 | 1.810 | 1.830 | 1.770 | 1.780 | 125,338 | -0.02(-1.11%) |
Sep 25, 2017 | 1.840 | 1.870 | 1.790 | 1.800 | 155,284 | +0.00(+0.00%) |
Sep 22, 2017 | 1.790 | 1.800 | 1.770 | 1.800 | 130,193 | +0.01(+0.56%) |
Sep 21, 2017 | 1.770 | 1.830 | 1.730 | 1.790 | 108,166 | +0.02(+1.13%) |
Sep 20, 2017 | 1.850 | 1.860 | 1.760 | 1.770 | 386,088 | -0.10(-5.35%) |
Sep 19, 2017 | 1.850 | 1.880 | 1.810 | 1.870 | 286,456 | +0.06(+3.31%) |
Sep 18, 2017 | 1.720 | 1.820 | 1.690 | 1.810 | 308,367 | +0.11(+6.47%) |
Sep 15, 2017 | 1.670 | 1.720 | 1.630 | 1.700 | 248,759 | +0.04(+2.41%) |
Sep 14, 2017 | 1.670 | 1.670 | 1.630 | 1.660 | 222,256 | -0.01(-0.60%) |
Sep 13, 2017 | 1.740 | 1.750 | 1.660 | 1.670 | 201,357 | -0.06(-3.47%) |
Sep 12, 2017 | 1.690 | 1.750 | 1.670 | 1.730 | 219,861 | +0.06(+3.59%) |
Sep 11, 2017 | 1.690 | 1.710 | 1.650 | 1.670 | 105,952 | -0.02(-1.18%) |
Sep 08, 2017 | 1.610 | 1.700 | 1.610 | 1.690 | 362,638 | +0.13(+8.33%) |
Sep 07, 2017 | 1.600 | 1.600 | 1.560 | 1.560 | 121,795 | -0.04(-2.50%) |
Sep 06, 2017 | 1.640 | 1.650 | 1.580 | 1.600 | 156,372 | -0.02(-1.23%) |
Sep 05, 2017 | 1.700 | 1.700 | 1.620 | 1.620 | 79,914 | -0.03(-1.82%) |
Sep 01, 2017 | 1.670 | 1.680 | 1.640 | 1.650 | 79,815 | -0.02(-1.20%) |
Aug 31, 2017 | 1.700 | 1.700 | 1.650 | 1.670 | 153,983 | +0.00(+0.00%) |
Aug 30, 2017 | 1.620 | 1.700 | 1.620 | 1.670 | 88,914 | +0.02(+1.21%) |
Aug 29, 2017 | 1.650 | 1.710 | 1.610 | 1.650 | 440,384 | -0.12(-6.78%) |
Aug 28, 2017 | 1.770 | 1.780 | 1.750 | 1.770 | 101,666 | +0.02(+1.14%) |
Aug 25, 2017 | 1.800 | 1.710 | 1.750 | 313,968 | -0.05(-2.78%) | |
Aug 24, 2017 | 1.870 | 1.880 | 1.780 | 1.800 | 80,329 | -0.05(-2.70%) |
Aug 23, 2017 | 1.790 | 1.850 | 1.790 | 1.850 | 103,268 | +0.09(+5.11%) |
Aug 22, 2017 | 1.780 | 1.780 | 1.710 | 1.760 | 146,949 | +0.00(+0.00%) |
Aug 21, 2017 | 1.820 | 1.820 | 1.720 | 1.760 | 108,831 | -0.06(-3.30%) |
Aug 18, 2017 | 1.830 | 1.840 | 1.720 | 1.820 | 85,494 | -0.01(-0.55%) |
Aug 17, 2017 | 1.900 | 1.900 | 1.800 | 1.830 | 152,048 | -0.06(-3.17%) |
Aug 16, 2017 | 1.870 | 1.900 | 1.860 | 1.890 | 82,199 | +0.05(+2.72%) |
Aug 15, 2017 | 1.840 | 1.870 | 1.810 | 1.840 | 149,585 | +0.00(+0.00%) |
Aug 14, 2017 | 1.700 | 1.840 | 1.660 | 1.840 | 183,151 | +0.16(+9.52%) |
Aug 11, 2017 | 1.640 | 1.690 | 1.640 | 1.680 | 100,272 | +0.05(+3.07%) |
Aug 10, 2017 | 1.680 | 1.710 | 1.620 | 1.630 | 154,702 | -0.08(-4.68%) |
Aug 09, 2017 | 1.760 | 1.760 | 1.670 | 1.710 | 266,876 | -0.05(-2.84%) |
Aug 08, 2017 | 1.860 | 1.870 | 1.760 | 1.760 | 308,724 | -0.08(-4.35%) |
Aug 04, 2017 | 1.860 | 1.870 | 1.800 | 1.840 | 263,760 | -0.05(-2.65%) |
Aug 03, 2017 | 1.950 | 1.950 | 1.840 | 1.890 | 238,698 | -0.05(-2.58%) |
Aug 02, 2017 | 1.980 | 2.000 | 1.930 | 1.940 | 141,705 | -0.04(-2.02%) |