Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.650 | 1.690 | 1.640 | 1.640 | 16,885 | -0.02(-1.20%) |
Nov 29, 2017 | 1.709 | 1.760 | 1.650 | 1.660 | 152,590 | -0.03(-1.79%) |
Nov 28, 2017 | 1.728 | 1.772 | 1.690 | 1.690 | 85,416 | -0.03(-1.64%) |
Nov 27, 2017 | 1.698 | 1.757 | 1.634 | 1.718 | 163,630 | +0.07(+4.51%) |
Nov 24, 2017 | 1.632 | 1.650 | 1.570 | 1.644 | 196,511 | -0.00(-0.10%) |
Nov 22, 2017 | 1.645 | 1.689 | 1.599 | 1.646 | 63,527 | -0.00(-0.24%) |
Nov 21, 2017 | 1.600 | 1.670 | 1.598 | 1.650 | 102,400 | +0.01(+0.61%) |
Nov 20, 2017 | 1.655 | 1.690 | 1.575 | 1.640 | 149,256 | -0.02(-1.20%) |
Nov 17, 2017 | 1.591 | 1.685 | 1.591 | 1.660 | 172,792 | -0.03(-1.83%) |
Nov 16, 2017 | 1.660 | 1.720 | 1.640 | 1.691 | 108,636 | +0.02(+0.93%) |
Nov 15, 2017 | 1.720 | 1.725 | 1.636 | 1.675 | 47,188 | -0.03(-1.88%) |
Nov 14, 2017 | 1.680 | 1.770 | 1.610 | 1.708 | 82,083 | +0.06(+3.48%) |
Nov 13, 2017 | 1.655 | 1.661 | 1.593 | 1.650 | 132,133 | +0.02(+1.35%) |
Nov 10, 2017 | 1.655 | 1.665 | 1.605 | 1.628 | 66,282 | -0.04(-2.51%) |
Nov 09, 2017 | 1.673 | 1.710 | 1.615 | 1.670 | 170,411 | +0.02(+1.21%) |
Nov 08, 2017 | 1.570 | 1.676 | 1.550 | 1.650 | 283,560 | +0.04(+2.29%) |
Nov 07, 2017 | 1.580 | 1.613 | 1.490 | 1.613 | 116,091 | +0.09(+6.12%) |
Nov 06, 2017 | 1.496 | 1.553 | 1.490 | 1.520 | 126,727 | +0.03(+2.01%) |
Nov 03, 2017 | 1.500 | 1.530 | 1.452 | 1.490 | 36,964 | -0.01(-0.86%) |
Nov 02, 2017 | 1.523 | 1.550 | 1.449 | 1.503 | 88,120 | -0.04(-2.41%) |
Nov 01, 2017 | 1.563 | 1.563 | 1.506 | 1.540 | 39,459 | +0.06(+4.06%) |
Oct 31, 2017 | 1.509 | 1.550 | 1.400 | 1.480 | 191,737 | +0.01(+0.54%) |
Oct 30, 2017 | 1.359 | 1.500 | 1.325 | 1.472 | 172,968 | +0.10(+7.56%) |
Oct 27, 2017 | 1.450 | 1.539 | 1.338 | 1.369 | 298,819 | -0.07(-4.97%) |
Oct 26, 2017 | 1.448 | 1.517 | 1.332 | 1.440 | 625,155 | -0.01(-0.69%) |
Oct 25, 2017 | 1.526 | 1.550 | 1.430 | 1.450 | 1,105,670 | -0.09(-5.84%) |
Oct 24, 2017 | 1.605 | 1.650 | 1.532 | 1.540 | 107,172 | -0.06(-3.75%) |
Oct 23, 2017 | 1.594 | 1.670 | 1.567 | 1.600 | 373,805 | -0.02(-1.05%) |
Oct 20, 2017 | 1.740 | 1.740 | 1.562 | 1.617 | 210,803 | -0.10(-5.99%) |
Oct 19, 2017 | 1.847 | 1.850 | 1.667 | 1.720 | 128,420 | -0.13(-7.03%) |
Oct 18, 2017 | 1.882 | 1.897 | 1.801 | 1.850 | 31,845 | -0.03(-1.62%) |
Oct 17, 2017 | 1.990 | 2.030 | 1.680 | 1.881 | 156,754 | -0.17(-8.26%) |
Oct 16, 2017 | 2.010 | 2.100 | 2.003 | 2.050 | 32,995 | +0.09(+4.59%) |
Oct 13, 2017 | 2.120 | 2.120 | 1.960 | 1.960 | 55,666 | -0.15(-7.11%) |
Oct 12, 2017 | 2.120 | 2.132 | 2.100 | 2.110 | 6,191 | -0.02(-0.87%) |
Oct 11, 2017 | 2.170 | 2.171 | 2.092 | 2.129 | 4,853 | +0.01(+0.29%) |
Oct 10, 2017 | 2.180 | 2.190 | 2.062 | 2.123 | 18,978 | -0.14(-6.08%) |
Oct 09, 2017 | 2.210 | 2.270 | 2.150 | 2.260 | 16,482 | +0.11(+5.12%) |
Oct 06, 2017 | 2.025 | 2.150 | 1.993 | 2.150 | 136,302 | +0.13(+6.44%) |
Oct 05, 2017 | 2.139 | 2.145 | 1.994 | 2.020 | 94,526 | -0.12(-5.61%) |
Oct 04, 2017 | 2.144 | 2.169 | 2.140 | 2.140 | 28,969 | -0.02(-0.93%) |
Oct 03, 2017 | 2.168 | 2.184 | 2.146 | 2.160 | 28,781 | -0.01(-0.32%) |
Oct 02, 2017 | 2.209 | 2.209 | 2.135 | 2.167 | 15,943 | -0.04(-1.86%) |
Sep 29, 2017 | 2.176 | 2.216 | 2.165 | 2.208 | 24,459 | -0.01(-0.50%) |
Sep 28, 2017 | 2.350 | 2.386 | 2.187 | 2.219 | 17,038 | -0.06(-2.72%) |
Sep 27, 2017 | 2.350 | 2.350 | 2.281 | 2.281 | 8,606 | +0.03(+1.38%) |
Sep 26, 2017 | 2.350 | 2.350 | 2.249 | 2.250 | 1,781 | -0.05(-2.31%) |
Sep 25, 2017 | 2.320 | 2.323 | 2.244 | 2.303 | 11,603 | -0.02(-0.90%) |
Sep 22, 2017 | 2.300 | 2.351 | 2.253 | 2.324 | 49,896 | +0.06(+2.83%) |
Sep 21, 2017 | 2.243 | 2.317 | 2.243 | 2.260 | 26,773 | +0.02(+0.79%) |
Sep 20, 2017 | 2.199 | 2.248 | 2.199 | 2.242 | 16,662 | +0.04(+1.80%) |
Sep 19, 2017 | 2.180 | 2.220 | 2.150 | 2.203 | 31,377 | -0.00(-0.14%) |
Sep 18, 2017 | 2.176 | 2.250 | 2.176 | 2.206 | 9,335 | -0.02(-0.84%) |
Sep 15, 2017 | 2.230 | 2.234 | 2.210 | 2.224 | 9,258 | +0.00(+0.19%) |
Sep 14, 2017 | 2.230 | 2.250 | 2.196 | 2.220 | 26,790 | -0.02(-0.99%) |
Sep 13, 2017 | 2.286 | 2.290 | 2.218 | 2.242 | 10,830 | -0.01(-0.66%) |
Sep 12, 2017 | 2.232 | 2.320 | 2.210 | 2.257 | 31,080 | +0.05(+2.32%) |
Sep 11, 2017 | 2.267 | 2.271 | 2.194 | 2.206 | 2,717 | -0.06(-2.80%) |
Sep 08, 2017 | 2.126 | 2.269 | 2.117 | 2.269 | 29,363 | +0.02(+1.06%) |
Sep 07, 2017 | 2.300 | 2.320 | 2.142 | 2.246 | 17,822 | -0.07(-3.18%) |
Sep 06, 2017 | 2.347 | 2.374 | 2.315 | 2.319 | 5,425 | -0.04(-1.61%) |
Sep 05, 2017 | 2.412 | 2.429 | 2.354 | 2.357 | 31,636 | -0.05(-2.21%) |