Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.370 | 1.620 | 1.370 | 1.490 | 34,741 | -0.03(-1.98%) |
Oct 30, 2017 | 1.500 | 1.619 | 1.499 | 1.520 | 20,152 | -0.05(-3.18%) |
Oct 27, 2017 | 1.630 | 1.630 | 1.460 | 1.570 | 19,490 | -0.06(-3.67%) |
Oct 26, 2017 | 1.580 | 1.780 | 1.520 | 1.630 | 33,703 | +0.10(+6.54%) |
Oct 25, 2017 | 1.860 | 1.860 | 1.460 | 1.530 | 32,441 | +0.05(+3.38%) |
Oct 24, 2017 | 1.410 | 1.490 | 1.350 | 1.480 | 127,582 | -0.01(-0.67%) |
Oct 23, 2017 | 1.600 | 1.646 | 1.460 | 1.490 | 205,676 | -0.27(-15.34%) |
Oct 20, 2017 | 1.760 | 1.877 | 1.760 | 1.760 | 44,637 | +0.01(+0.57%) |
Oct 19, 2017 | 1.760 | 1.886 | 1.691 | 1.750 | 23,497 | -0.04(-2.23%) |
Oct 18, 2017 | 1.807 | 1.829 | 1.790 | 1.790 | 10,187 | -0.01(-0.56%) |
Oct 17, 2017 | 1.800 | 1.840 | 1.760 | 1.800 | 16,245 | +0.03(+1.41%) |
Oct 16, 2017 | 1.810 | 1.860 | 1.680 | 1.775 | 42,004 | -0.06(-3.01%) |
Oct 13, 2017 | 1.980 | 1.980 | 1.820 | 1.830 | 47,541 | -0.15(-7.58%) |
Oct 12, 2017 | 2.040 | 2.040 | 1.960 | 1.980 | 36,082 | -0.02(-1.00%) |
Oct 11, 2017 | 1.980 | 2.120 | 1.901 | 2.000 | 30,991 | +0.03(+1.52%) |
Oct 10, 2017 | 2.120 | 2.210 | 1.920 | 1.970 | 142,524 | -0.07(-3.44%) |
Oct 09, 2017 | 1.996 | 2.145 | 1.996 | 2.040 | 149,288 | +0.10(+5.16%) |
Oct 06, 2017 | 1.860 | 2.000 | 1.850 | 1.940 | 88,893 | +0.04(+2.11%) |
Oct 05, 2017 | 1.960 | 1.970 | 1.878 | 1.900 | 16,243 | -0.06(-3.06%) |
Oct 04, 2017 | 1.970 | 2.020 | 1.860 | 1.960 | 48,625 | +0.03(+1.55%) |
Oct 03, 2017 | 1.980 | 2.000 | 1.860 | 1.930 | 29,760 | -0.01(-0.52%) |
Oct 02, 2017 | 1.930 | 1.980 | 1.880 | 1.940 | 47,305 | +0.07(+3.74%) |
Sep 29, 2017 | 1.900 | 2.001 | 1.860 | 1.870 | 40,004 | -0.13(-6.50%) |
Sep 28, 2017 | 2.220 | 2.220 | 1.970 | 2.000 | 116,380 | -0.06(-2.91%) |
Sep 27, 2017 | 2.000 | 2.130 | 1.950 | 2.060 | 64,690 | +0.12(+6.19%) |
Sep 26, 2017 | 1.970 | 2.000 | 1.850 | 1.940 | 22,458 | -0.06(-2.95%) |
Sep 25, 2017 | 2.000 | 2.099 | 1.960 | 1.999 | 18,021 | +0.11(+5.76%) |
Sep 22, 2017 | 2.180 | 2.180 | 1.800 | 1.890 | 51,072 | -0.10(-5.03%) |
Sep 21, 2017 | 2.380 | 2.380 | 1.880 | 1.990 | 261,299 | -0.27(-11.86%) |
Sep 20, 2017 | 1.700 | 2.480 | 1.700 | 2.258 | 525,119 | +0.56(+33.05%) |
Sep 19, 2017 | 1.667 | 1.720 | 1.650 | 1.697 | 52,584 | +0.04(+2.23%) |
Sep 18, 2017 | 1.690 | 1.690 | 1.650 | 1.660 | 8,900 | +0.01(+0.67%) |
Sep 15, 2017 | 1.610 | 1.680 | 1.600 | 1.649 | 19,324 | +0.03(+1.79%) |
Sep 14, 2017 | 1.640 | 1.650 | 1.610 | 1.620 | 18,175 | -0.03(-1.82%) |
Sep 13, 2017 | 1.680 | 1.680 | 1.610 | 1.650 | 24,573 | -0.04(-2.37%) |
Sep 12, 2017 | 1.637 | 1.700 | 1.600 | 1.690 | 14,205 | +0.02(+0.90%) |
Sep 11, 2017 | 1.680 | 1.686 | 1.620 | 1.675 | 12,469 | +0.07(+4.68%) |
Sep 08, 2017 | 1.640 | 1.690 | 1.600 | 1.600 | 8,413 | -0.05(-3.03%) |
Sep 07, 2017 | 1.627 | 1.672 | 1.600 | 1.650 | 18,662 | +0.05(+3.06%) |
Sep 06, 2017 | 1.615 | 1.665 | 1.600 | 1.601 | 5,524 | -0.02(-1.17%) |
Sep 05, 2017 | 1.610 | 1.670 | 1.610 | 1.620 | 12,435 | -0.04(-2.41%) |
Sep 01, 2017 | 1.650 | 1.671 | 1.620 | 1.660 | 3,252 | -0.01(-0.60%) |
Aug 31, 2017 | 1.690 | 1.720 | 1.610 | 1.670 | 19,781 | +0.06(+3.47%) |
Aug 30, 2017 | 1.610 | 1.690 | 1.600 | 1.614 | 9,778 | +0.00(+0.25%) |
Aug 29, 2017 | 1.670 | 1.670 | 1.600 | 1.610 | 10,542 | -0.04(-2.42%) |
Aug 28, 2017 | 1.621 | 1.706 | 1.621 | 1.650 | 15,555 | +0.04(+2.48%) |
Aug 25, 2017 | 1.650 | 1.655 | 1.520 | 1.610 | 15,862 | +0.10(+6.62%) |
Aug 24, 2017 | 1.700 | 1.700 | 1.450 | 1.510 | 30,620 | -0.11(-6.79%) |
Aug 23, 2017 | 1.350 | 1.670 | 1.350 | 1.620 | 40,928 | +0.13(+8.90%) |
Aug 22, 2017 | 1.580 | 1.690 | 1.401 | 1.488 | 28,017 | -0.03(-2.13%) |
Aug 21, 2017 | 1.730 | 1.730 | 1.410 | 1.520 | 45,744 | -0.01(-0.65%) |
Aug 18, 2017 | 1.690 | 1.720 | 1.510 | 1.530 | 9,238 | -0.08(-4.97%) |
Aug 17, 2017 | 1.667 | 1.714 | 1.610 | 1.610 | 30,463 | -0.02(-1.23%) |
Aug 16, 2017 | 1.840 | 1.840 | 1.300 | 1.630 | 130,912 | -0.29(-15.24%) |
Aug 15, 2017 | 2.090 | 2.129 | 1.750 | 1.923 | 89,856 | -0.18(-8.43%) |
Aug 14, 2017 | 2.191 | 2.260 | 2.080 | 2.100 | 48,730 | -0.02(-0.94%) |
Aug 11, 2017 | 2.310 | 2.380 | 2.080 | 2.120 | 56,528 | -0.15(-6.61%) |
Aug 10, 2017 | 2.170 | 2.272 | 2.050 | 2.270 | 25,940 | +0.07(+3.18%) |
Aug 09, 2017 | 2.660 | 2.660 | 2.010 | 2.200 | 67,888 | +0.00(+0.00%) |
Aug 08, 2017 | 2.600 | 2.600 | 2.100 | 2.200 | 123,245 | -0.13(-5.58%) |
Aug 07, 2017 | 1.870 | 2.500 | 1.870 | 2.330 | 331,731 | +0.56(+31.64%) |
Aug 04, 2017 | 1.610 | 1.800 | 1.610 | 1.770 | 26,190 | +0.02(+1.14%) |
Aug 03, 2017 | 1.960 | 2.050 | 1.590 | 1.750 | 123,318 | -0.26(-12.93%) |
Aug 02, 2017 | 2.040 | 2.080 | 1.970 | 2.010 | 9,545 | -0.08(-3.76%) |