Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.616 | 1.649 | 1.515 | 1.580 | 59,218 | -0.02(-1.25%) |
Oct 30, 2017 | 1.530 | 1.630 | 1.490 | 1.600 | 51,438 | +0.08(+5.26%) |
Oct 27, 2017 | 1.660 | 1.660 | 1.500 | 1.520 | 64,754 | -0.14(-8.43%) |
Oct 26, 2017 | 1.670 | 1.710 | 1.560 | 1.660 | 79,967 | -0.01(-0.39%) |
Oct 25, 2017 | 1.740 | 1.740 | 1.590 | 1.667 | 68,234 | -0.06(-3.67%) |
Oct 24, 2017 | 1.750 | 1.762 | 1.710 | 1.730 | 39,467 | -0.03(-1.70%) |
Oct 23, 2017 | 1.780 | 1.830 | 1.726 | 1.760 | 36,306 | -0.01(-0.56%) |
Oct 20, 2017 | 1.850 | 1.850 | 1.710 | 1.770 | 54,383 | -0.06(-3.28%) |
Oct 19, 2017 | 1.860 | 1.870 | 1.760 | 1.830 | 14,872 | -0.05(-2.66%) |
Oct 18, 2017 | 1.860 | 1.900 | 1.760 | 1.880 | 73,958 | +0.01(+0.53%) |
Oct 17, 2017 | 1.830 | 1.873 | 1.750 | 1.870 | 54,825 | +0.03(+1.63%) |
Oct 16, 2017 | 1.840 | 1.840 | 1.710 | 1.840 | 45,824 | -0.01(-0.54%) |
Oct 13, 2017 | 1.840 | 1.950 | 1.800 | 1.850 | 84,041 | +0.00(+0.00%) |
Oct 12, 2017 | 1.850 | 1.880 | 1.790 | 1.850 | 24,141 | +0.01(+0.54%) |
Oct 11, 2017 | 1.810 | 1.870 | 1.810 | 1.840 | 28,059 | +0.01(+0.55%) |
Oct 10, 2017 | 1.750 | 1.850 | 1.730 | 1.830 | 18,538 | +0.07(+3.98%) |
Oct 09, 2017 | 1.700 | 1.820 | 1.700 | 1.760 | 15,849 | +0.06(+3.53%) |
Oct 06, 2017 | 1.850 | 1.850 | 1.700 | 1.700 | 41,632 | -0.13(-7.10%) |
Oct 05, 2017 | 1.780 | 1.850 | 1.760 | 1.830 | 29,065 | +0.07(+3.98%) |
Oct 04, 2017 | 1.750 | 1.850 | 1.733 | 1.760 | 15,421 | +0.02(+1.15%) |
Oct 03, 2017 | 1.580 | 1.820 | 1.580 | 1.740 | 29,351 | -0.12(-6.45%) |
Oct 02, 2017 | 1.800 | 1.890 | 1.750 | 1.860 | 50,507 | +0.05(+2.76%) |
Sep 29, 2017 | 1.890 | 1.890 | 1.750 | 1.810 | 28,211 | -0.01(-0.55%) |
Sep 28, 2017 | 1.881 | 1.896 | 1.770 | 1.820 | 81,334 | -0.07(-3.70%) |
Sep 27, 2017 | 1.870 | 1.900 | 1.850 | 1.890 | 26,944 | +0.00(+0.18%) |
Sep 26, 2017 | 1.750 | 1.949 | 1.720 | 1.887 | 87,657 | +0.18(+10.33%) |
Sep 25, 2017 | 1.650 | 1.730 | 1.500 | 1.710 | 172,207 | +0.04(+2.40%) |
Sep 22, 2017 | 1.630 | 1.670 | 1.600 | 1.670 | 66,366 | +0.02(+1.21%) |
Sep 21, 2017 | 1.592 | 1.650 | 1.580 | 1.650 | 34,151 | +0.04(+2.48%) |
Sep 20, 2017 | 1.570 | 1.720 | 1.570 | 1.610 | 93,243 | +0.06(+3.87%) |
Sep 19, 2017 | 1.550 | 1.650 | 1.545 | 1.550 | 54,902 | -0.01(-0.64%) |
Sep 18, 2017 | 1.510 | 1.640 | 1.490 | 1.560 | 50,351 | +0.03(+1.96%) |
Sep 15, 2017 | 1.510 | 1.550 | 1.400 | 1.530 | 183,848 | +0.02(+1.32%) |
Sep 14, 2017 | 1.480 | 1.550 | 1.470 | 1.510 | 28,894 | -0.01(-0.66%) |
Sep 13, 2017 | 1.480 | 1.520 | 1.480 | 1.520 | 13,107 | +0.02(+1.33%) |
Sep 12, 2017 | 1.670 | 1.430 | 1.500 | 107,562 | -0.14(-8.54%) | |
Sep 11, 2017 | 1.500 | 1.750 | 1.500 | 1.640 | 136,938 | +0.14(+9.33%) |
Sep 08, 2017 | 1.420 | 1.510 | 1.350 | 1.500 | 128,522 | +0.08(+5.72%) |
Sep 07, 2017 | 1.470 | 1.490 | 1.270 | 1.419 | 165,883 | -0.05(-3.48%) |
Sep 06, 2017 | 1.450 | 1.497 | 1.450 | 1.470 | 48,939 | +0.01(+0.68%) |
Sep 05, 2017 | 1.450 | 1.490 | 1.450 | 1.460 | 55,094 | -0.01(-0.68%) |
Sep 01, 2017 | 1.440 | 1.498 | 1.440 | 1.470 | 36,626 | +0.02(+1.38%) |
Aug 31, 2017 | 1.480 | 1.530 | 1.450 | 1.450 | 44,036 | -0.03(-2.03%) |
Aug 30, 2017 | 1.470 | 1.550 | 1.470 | 1.480 | 16,496 | +0.00(+0.00%) |
Aug 29, 2017 | 1.490 | 1.610 | 1.460 | 1.480 | 119,063 | -0.03(-1.99%) |
Aug 28, 2017 | 1.490 | 1.600 | 1.460 | 1.510 | 168,232 | +0.01(+0.67%) |
Aug 25, 2017 | 1.540 | 1.540 | 1.480 | 1.500 | 114,563 | -0.03(-1.96%) |
Aug 24, 2017 | 1.500 | 1.650 | 1.468 | 1.530 | 277,705 | +0.03(+2.00%) |
Aug 23, 2017 | 1.580 | 1.680 | 1.450 | 1.500 | 262,957 | -0.07(-4.46%) |
Aug 22, 2017 | 1.600 | 1.640 | 1.450 | 1.570 | 199,076 | -0.04(-2.48%) |
Aug 21, 2017 | 1.590 | 1.630 | 1.420 | 1.610 | 145,744 | +0.03(+1.89%) |
Aug 18, 2017 | 1.540 | 1.650 | 1.420 | 1.580 | 128,920 | +0.02(+1.28%) |
Aug 17, 2017 | 1.600 | 1.750 | 1.420 | 1.560 | 214,812 | -0.14(-8.24%) |
Aug 16, 2017 | 1.990 | 2.010 | 1.500 | 1.700 | 336,853 | -0.30(-15.00%) |
Aug 15, 2017 | 2.020 | 2.042 | 1.960 | 2.000 | 42,841 | -0.03(-1.48%) |
Aug 14, 2017 | 1.961 | 2.030 | 1.900 | 2.030 | 12,269 | +0.11(+5.73%) |
Aug 11, 2017 | 2.030 | 2.030 | 1.900 | 1.920 | 37,845 | -0.05(-2.69%) |
Aug 10, 2017 | 2.010 | 2.050 | 1.963 | 1.973 | 19,745 | -0.03(-1.35%) |
Aug 09, 2017 | 2.070 | 2.100 | 1.900 | 2.000 | 39,212 | -0.11(-5.21%) |
Aug 08, 2017 | 2.110 | 2.190 | 2.010 | 2.110 | 75,299 | +0.04(+1.93%) |
Aug 07, 2017 | 2.120 | 2.120 | 2.050 | 2.070 | 44,552 | -0.05(-2.35%) |
Aug 04, 2017 | 2.122 | 2.122 | 2.100 | 2.120 | 11,619 | -0.00(-0.00%) |
Aug 03, 2017 | 2.120 | 2.180 | 2.080 | 2.120 | 27,137 | -0.05(-2.30%) |
Aug 02, 2017 | 2.140 | 2.190 | 2.050 | 2.170 | 40,844 | -0.02(-0.91%) |