Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.300 | 1.380 | 1.300 | 1.340 | 134,174 | +0.02(+1.52%) |
Oct 30, 2017 | 1.350 | 1.380 | 1.270 | 1.320 | 156,928 | -0.06(-4.35%) |
Oct 27, 2017 | 1.430 | 1.430 | 1.350 | 1.380 | 143,222 | -0.05(-3.50%) |
Oct 26, 2017 | 1.500 | 1.500 | 1.410 | 1.430 | 149,052 | -0.05(-3.38%) |
Oct 25, 2017 | 1.440 | 1.512 | 1.430 | 1.480 | 475,389 | +0.04(+2.78%) |
Oct 24, 2017 | 1.500 | 1.500 | 1.430 | 1.440 | 148,733 | -0.06(-3.68%) |
Oct 23, 2017 | 1.500 | 1.530 | 1.470 | 1.495 | 123,555 | +0.01(+0.34%) |
Oct 20, 2017 | 1.510 | 1.600 | 1.490 | 1.490 | 129,086 | -0.03(-1.97%) |
Oct 19, 2017 | 1.510 | 1.540 | 1.480 | 1.520 | 213,950 | -0.03(-1.94%) |
Oct 18, 2017 | 1.480 | 1.685 | 1.450 | 1.550 | 700,997 | +0.07(+4.73%) |
Oct 17, 2017 | 1.540 | 1.549 | 1.480 | 1.480 | 182,971 | -0.06(-3.90%) |
Oct 16, 2017 | 1.600 | 1.650 | 1.520 | 1.540 | 120,029 | -0.06(-3.75%) |
Oct 13, 2017 | 1.660 | 1.674 | 1.570 | 1.600 | 163,090 | -0.07(-4.19%) |
Oct 12, 2017 | 1.720 | 1.780 | 1.651 | 1.670 | 271,209 | -0.01(-0.60%) |
Oct 11, 2017 | 1.600 | 1.850 | 1.560 | 1.680 | 1,251,049 | +0.09(+5.66%) |
Oct 10, 2017 | 1.530 | 1.640 | 1.501 | 1.590 | 550,900 | +0.02(+1.27%) |
Oct 09, 2017 | 1.490 | 1.732 | 1.460 | 1.570 | 1,675,054 | +0.09(+6.08%) |
Oct 06, 2017 | 1.450 | 1.514 | 1.450 | 1.480 | 84,321 | +0.01(+0.68%) |
Oct 05, 2017 | 1.460 | 1.600 | 1.430 | 1.470 | 409,994 | +0.00(+0.00%) |
Oct 04, 2017 | 1.480 | 1.550 | 1.460 | 1.470 | 79,096 | -0.02(-1.34%) |
Oct 03, 2017 | 1.650 | 1.680 | 1.420 | 1.490 | 251,509 | -0.12(-7.45%) |
Oct 02, 2017 | 1.500 | 1.660 | 1.500 | 1.610 | 620,994 | +0.12(+8.05%) |
Sep 29, 2017 | 1.420 | 1.550 | 1.410 | 1.490 | 457,770 | +0.06(+4.20%) |
Sep 28, 2017 | 1.420 | 1.470 | 1.410 | 1.430 | 69,041 | -0.02(-1.38%) |
Sep 27, 2017 | 1.420 | 1.490 | 1.400 | 1.450 | 187,875 | +0.03(+2.11%) |
Sep 26, 2017 | 1.450 | 1.450 | 1.410 | 1.420 | 124,732 | -0.02(-1.39%) |
Sep 25, 2017 | 1.470 | 1.529 | 1.420 | 1.440 | 75,216 | -0.04(-2.70%) |
Sep 22, 2017 | 1.420 | 1.590 | 1.410 | 1.480 | 597,603 | +0.07(+4.96%) |
Sep 21, 2017 | 1.430 | 1.440 | 1.400 | 1.410 | 109,367 | -0.06(-4.08%) |
Sep 20, 2017 | 1.500 | 1.510 | 1.440 | 1.470 | 148,270 | -0.04(-2.65%) |
Sep 19, 2017 | 1.520 | 1.551 | 1.500 | 1.510 | 153,657 | -0.05(-3.21%) |
Sep 18, 2017 | 1.590 | 1.590 | 1.526 | 1.560 | 88,069 | -0.05(-3.11%) |
Sep 15, 2017 | 1.640 | 1.679 | 1.520 | 1.610 | 276,942 | -0.05(-3.01%) |
Sep 14, 2017 | 1.610 | 1.710 | 1.530 | 1.660 | 500,067 | +0.07(+4.40%) |
Sep 13, 2017 | 1.600 | 1.617 | 1.520 | 1.590 | 254,030 | -0.02(-1.24%) |
Sep 12, 2017 | 1.500 | 1.620 | 1.450 | 1.610 | 411,662 | +0.09(+5.92%) |
Sep 11, 2017 | 1.490 | 1.550 | 1.450 | 1.520 | 151,754 | +0.03(+2.01%) |
Sep 08, 2017 | 1.490 | 1.490 | 1.410 | 1.490 | 75,417 | +0.00(+0.00%) |
Sep 07, 2017 | 1.480 | 1.520 | 1.440 | 1.490 | 193,639 | +0.01(+0.68%) |
Sep 06, 2017 | 1.440 | 1.650 | 1.430 | 1.480 | 1,138,585 | +0.10(+7.25%) |
Sep 05, 2017 | 1.400 | 1.440 | 1.360 | 1.380 | 125,080 | -0.03(-2.13%) |
Sep 01, 2017 | 1.400 | 1.550 | 1.380 | 1.410 | 243,006 | +0.05(+3.68%) |
Aug 31, 2017 | 1.460 | 1.500 | 1.320 | 1.360 | 257,554 | -0.09(-6.50%) |
Aug 30, 2017 | 1.510 | 1.524 | 1.400 | 1.455 | 237,164 | -0.06(-3.67%) |
Aug 29, 2017 | 1.520 | 1.580 | 1.450 | 1.510 | 120,425 | -0.02(-1.31%) |
Aug 28, 2017 | 1.590 | 1.610 | 1.460 | 1.530 | 174,092 | -0.06(-3.77%) |
Aug 25, 2017 | 1.620 | 1.640 | 1.520 | 1.590 | 132,330 | -0.03(-1.85%) |
Aug 24, 2017 | 1.490 | 1.680 | 1.470 | 1.620 | 349,946 | +0.13(+8.72%) |
Aug 23, 2017 | 1.470 | 1.570 | 1.410 | 1.490 | 183,747 | +0.00(+0.00%) |
Aug 22, 2017 | 1.510 | 1.550 | 1.240 | 1.490 | 486,661 | -0.08(-5.10%) |
Aug 21, 2017 | 1.730 | 1.750 | 1.540 | 1.570 | 320,997 | -0.18(-10.29%) |
Aug 18, 2017 | 1.710 | 1.820 | 1.640 | 1.750 | 1,682,727 | -0.06(-3.31%) |
Aug 17, 2017 | 1.470 | 1.970 | 1.450 | 1.810 | 8,828,195 | +0.42(+30.31%) |
Aug 16, 2017 | 1.310 | 1.530 | 1.260 | 1.389 | 721,300 | +0.07(+5.23%) |
Aug 15, 2017 | 1.300 | 1.404 | 1.270 | 1.320 | 83,230 | +0.02(+1.54%) |
Aug 14, 2017 | 1.300 | 1.450 | 1.200 | 1.300 | 451,953 | +0.07(+5.69%) |
Aug 11, 2017 | 1.330 | 1.370 | 1.230 | 1.230 | 271,510 | -0.08(-6.11%) |
Aug 10, 2017 | 1.430 | 1.446 | 1.310 | 1.310 | 212,101 | -0.14(-9.66%) |
Aug 09, 2017 | 1.480 | 1.540 | 1.430 | 1.450 | 171,416 | -0.05(-3.33%) |
Aug 08, 2017 | 1.650 | 1.670 | 1.490 | 1.500 | 168,367 | -0.17(-10.18%) |
Aug 07, 2017 | 1.660 | 1.750 | 1.600 | 1.670 | 153,354 | -0.03(-1.76%) |
Aug 04, 2017 | 1.560 | 1.779 | 1.560 | 1.700 | 629,818 | +0.13(+8.28%) |
Aug 03, 2017 | 1.500 | 1.590 | 1.410 | 1.570 | 265,374 | +0.06(+3.97%) |
Aug 02, 2017 | 1.520 | 1.630 | 1.460 | 1.510 | 233,783 | +0.01(+0.67%) |