Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.570 | 1.631 | 1.480 | 1.510 | 25,125 | -0.06(-3.82%) |
Nov 29, 2017 | 1.620 | 1.650 | 1.520 | 1.570 | 26,017 | -0.02(-1.26%) |
Nov 28, 2017 | 1.690 | 1.690 | 1.589 | 1.590 | 12,968 | -0.02(-1.24%) |
Nov 27, 2017 | 1.700 | 1.710 | 1.610 | 1.610 | 16,163 | -0.07(-4.30%) |
Nov 24, 2017 | 1.730 | 1.813 | 1.682 | 1.682 | 6,616 | -0.03(-1.61%) |
Nov 22, 2017 | 1.770 | 1.774 | 1.680 | 1.710 | 11,135 | -0.08(-4.42%) |
Nov 21, 2017 | 1.970 | 1.970 | 1.780 | 1.789 | 23,751 | -0.04(-2.24%) |
Nov 20, 2017 | 1.785 | 2.016 | 1.760 | 1.830 | 17,159 | +0.07(+3.98%) |
Nov 17, 2017 | 1.820 | 1.910 | 1.720 | 1.760 | 37,299 | -0.31(-14.80%) |
Nov 16, 2017 | 1.900 | 2.870 | 1.800 | 2.066 | 347,111 | +0.16(+8.15%) |
Nov 15, 2017 | 1.610 | 2.230 | 1.610 | 1.910 | 371,681 | +0.25(+15.06%) |
Nov 14, 2017 | 1.693 | 1.693 | 1.650 | 1.660 | 6,907 | +0.05(+3.11%) |
Nov 13, 2017 | 1.619 | 1.711 | 1.610 | 1.610 | 5,575 | -0.10(-5.85%) |
Nov 10, 2017 | 1.640 | 1.938 | 1.630 | 1.710 | 108,986 | +0.10(+6.20%) |
Nov 09, 2017 | 1.650 | 1.650 | 1.610 | 1.610 | 6,037 | +0.00(+0.00%) |
Nov 07, 2017 | 1.610 | 1.610 | 1.610 | 68 | -0.01(-0.61%) | |
Nov 06, 2017 | 1.620 | 1.620 | 1.620 | 1.620 | 1,647 | -0.00(-0.01%) |
Nov 03, 2017 | 1.620 | 1.620 | 1.620 | 1.620 | 226 | -0.02(-1.17%) |
Nov 02, 2017 | 1.590 | 1.639 | 1.590 | 1.639 | 369 | -0.00(-0.04%) |
Oct 31, 2017 | 1.640 | 1.640 | 1.640 | 63 | +0.00(+0.12%) | |
Oct 30, 2017 | 1.638 | 1.638 | 1.638 | 1.638 | 1,554 | -0.01(-0.41%) |
Oct 27, 2017 | 1.645 | 1.645 | 1.645 | 1.645 | 226 | +0.00(+0.29%) |
Oct 26, 2017 | 1.640 | 1.640 | 1.640 | 1.640 | 168 | -0.01(-0.61%) |
Oct 25, 2017 | 1.653 | 1.653 | 1.650 | 1.650 | 464 | +0.01(+0.60%) |
Oct 24, 2017 | 1.697 | 1.697 | 1.640 | 1.640 | 8,175 | -0.06(-3.52%) |
Oct 23, 2017 | 1.620 | 1.700 | 1.620 | 1.700 | 5,321 | +0.02(+1.19%) |
Oct 20, 2017 | 1.680 | 1.695 | 1.610 | 1.680 | 3,936 | +0.01(+0.60%) |
Oct 18, 2017 | 1.670 | 1.670 | 1.670 | 209 | +0.08(+5.03%) | |
Oct 17, 2017 | 1.660 | 1.660 | 1.590 | 1.590 | 12,061 | -0.08(-4.79%) |
Oct 16, 2017 | 1.760 | 1.770 | 1.660 | 1.670 | 1,264 | -0.01(-0.60%) |
Oct 13, 2017 | 1.663 | 1.690 | 1.663 | 1.680 | 1,254 | +0.03(+1.82%) |
Oct 12, 2017 | 1.650 | 1.650 | 1.650 | 1.650 | 300 | -0.01(-0.60%) |
Oct 11, 2017 | 1.660 | 1.697 | 1.660 | 1.660 | 3,844 | -0.07(-4.06%) |
Oct 10, 2017 | 1.630 | 1.730 | 1.630 | 1.730 | 3,763 | +0.04(+2.43%) |
Oct 09, 2017 | 1.650 | 1.700 | 1.620 | 1.689 | 3,304 | +0.07(+4.07%) |
Oct 06, 2017 | 1.650 | 1.650 | 1.623 | 1.623 | 3,097 | -0.03(-1.62%) |
Oct 05, 2017 | 1.613 | 1.650 | 1.613 | 1.650 | 704 | +0.05(+3.12%) |
Oct 04, 2017 | 1.700 | 1.700 | 1.590 | 1.600 | 12,536 | -0.05(-3.03%) |
Oct 03, 2017 | 1.661 | 1.728 | 1.610 | 1.650 | 8,267 | +0.00(+0.00%) |
Oct 02, 2017 | 1.650 | 1.686 | 1.620 | 1.650 | 5,879 | -0.02(-1.20%) |
Sep 29, 2017 | 1.650 | 1.701 | 1.600 | 1.670 | 5,222 | +0.08(+5.03%) |
Sep 28, 2017 | 1.780 | 1.780 | 1.577 | 1.590 | 6,334 | -0.02(-1.24%) |
Sep 27, 2017 | 1.776 | 1.776 | 1.610 | 1.610 | 3,391 | -0.08(-4.73%) |
Sep 26, 2017 | 1.788 | 1.788 | 1.610 | 1.690 | 16,593 | -0.11(-6.11%) |
Sep 25, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 779 | -0.00(-0.01%) |
Sep 22, 2017 | 1.875 | 1.881 | 1.800 | 1.800 | 4,196 | -0.07(-3.55%) |
Sep 20, 2017 | 1.866 | 1.866 | 1.866 | 84 | -0.05(-2.38%) | |
Sep 19, 2017 | 1.891 | 1.920 | 1.891 | 1.912 | 1,136 | +0.05(+2.78%) |
Sep 18, 2017 | 1.930 | 1.990 | 1.860 | 1.860 | 10,514 | -0.10(-5.10%) |
Sep 15, 2017 | 1.860 | 1.960 | 1.860 | 1.960 | 2,105 | +0.09(+4.81%) |
Sep 14, 2017 | 1.905 | 1.905 | 1.870 | 1.870 | 1,434 | -0.01(-0.53%) |
Sep 13, 2017 | 1.860 | 1.950 | 1.860 | 1.880 | 1,219 | +0.01(+0.53%) |
Sep 12, 2017 | 1.892 | 1.950 | 1.870 | 1.870 | 4,056 | +0.01(+0.54%) |
Sep 11, 2017 | 1.860 | 1.879 | 1.860 | 1.860 | 4,011 | -0.01(-0.53%) |
Sep 08, 2017 | 1.940 | 1.940 | 1.860 | 1.870 | 5,751 | -0.10(-5.08%) |
Sep 07, 2017 | 1.940 | 1.970 | 1.940 | 1.970 | 1,651 | +0.01(+0.51%) |
Sep 06, 2017 | 1.940 | 1.960 | 1.940 | 1.960 | 468 | -0.01(-0.74%) |
Sep 05, 2017 | 1.940 | 1.975 | 1.940 | 1.975 | 746 | -0.00(-0.24%) |