Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.784 | 1.784 | 1.680 | 1.680 | 2,222 | -0.06(-3.21%) |
Nov 29, 2017 | 1.820 | 1.820 | 1.680 | 1.736 | 16,695 | -0.15(-7.90%) |
Nov 28, 2017 | 1.670 | 1.990 | 1.670 | 1.885 | 228,356 | +0.23(+14.21%) |
Nov 27, 2017 | 1.840 | 1.840 | 1.560 | 1.650 | 32,332 | -0.06(-3.51%) |
Nov 24, 2017 | 1.730 | 1.785 | 1.630 | 1.710 | 17,873 | +0.03(+1.79%) |
Nov 22, 2017 | 1.620 | 1.850 | 1.603 | 1.680 | 34,353 | +0.05(+3.07%) |
Nov 21, 2017 | 1.590 | 1.670 | 1.590 | 1.630 | 7,969 | +0.01(+0.62%) |
Nov 20, 2017 | 1.620 | 1.700 | 1.620 | 1.620 | 21,273 | -0.06(-3.55%) |
Nov 17, 2017 | 1.720 | 1.749 | 1.590 | 1.680 | 28,773 | +0.03(+1.79%) |
Nov 16, 2017 | 1.560 | 1.740 | 1.560 | 1.650 | 62,254 | +0.07(+4.43%) |
Nov 15, 2017 | 1.570 | 2.210 | 1.560 | 1.580 | 591,264 | -0.01(-0.63%) |
Nov 14, 2017 | 1.600 | 1.660 | 1.540 | 1.590 | 32,117 | +0.05(+3.25%) |
Nov 13, 2017 | 1.548 | 1.662 | 1.540 | 1.540 | 29,349 | -0.03(-1.97%) |
Nov 10, 2017 | 1.540 | 1.845 | 1.540 | 1.571 | 322,738 | +0.01(+0.93%) |
Nov 09, 2017 | 1.550 | 1.560 | 1.529 | 1.557 | 7,683 | -0.00(-0.22%) |
Nov 08, 2017 | 1.600 | 1.650 | 1.550 | 1.560 | 29,031 | -0.04(-2.50%) |
Nov 07, 2017 | 1.630 | 1.630 | 1.590 | 1.600 | 3,082 | -0.03(-1.84%) |
Nov 06, 2017 | 1.580 | 1.640 | 1.580 | 1.630 | 5,527 | +0.05(+3.16%) |
Nov 03, 2017 | 1.510 | 1.580 | 1.500 | 1.580 | 31,888 | +0.04(+2.60%) |
Nov 02, 2017 | 1.500 | 1.680 | 1.500 | 1.540 | 32,150 | +0.03(+1.99%) |
Nov 01, 2017 | 1.570 | 1.570 | 1.480 | 1.510 | 32,906 | -0.04(-2.58%) |
Oct 31, 2017 | 1.550 | 1.550 | 1.550 | 1.550 | 2,799 | -0.02(-1.27%) |
Oct 30, 2017 | 1.570 | 1.570 | 1.570 | 1.570 | 208 | +0.02(+1.29%) |
Oct 27, 2017 | 1.673 | 1.673 | 1.550 | 1.550 | 10,523 | -0.05(-3.13%) |
Oct 25, 2017 | 1.600 | 1.600 | 1.600 | 0 | -0.03(-1.84%) | |
Oct 24, 2017 | 1.650 | 1.650 | 1.576 | 1.630 | 2,024 | -0.02(-1.21%) |
Oct 23, 2017 | 1.660 | 1.690 | 1.630 | 1.650 | 4,562 | -0.01(-0.60%) |
Oct 20, 2017 | 1.560 | 1.660 | 1.560 | 1.660 | 31,644 | +0.11(+7.10%) |
Oct 19, 2017 | 1.598 | 1.610 | 1.550 | 1.550 | 5,340 | -0.04(-2.52%) |
Oct 18, 2017 | 1.580 | 1.600 | 1.560 | 1.590 | 12,054 | +0.03(+1.92%) |
Oct 17, 2017 | 1.590 | 1.630 | 1.560 | 1.560 | 9,719 | -0.07(-4.29%) |
Oct 16, 2017 | 1.630 | 1.630 | 1.630 | 1.630 | 385 | +0.01(+0.61%) |
Oct 13, 2017 | 1.650 | 1.726 | 1.620 | 1.620 | 29,954 | -0.02(-1.21%) |
Oct 12, 2017 | 1.680 | 1.680 | 1.590 | 1.640 | 2,388 | -0.04(-2.38%) |
Oct 11, 2017 | 1.700 | 1.730 | 1.620 | 1.680 | 11,981 | -0.10(-5.62%) |
Oct 10, 2017 | 1.630 | 1.840 | 1.540 | 1.780 | 41,413 | +0.21(+13.38%) |
Oct 09, 2017 | 1.580 | 1.590 | 1.540 | 1.570 | 3,691 | +0.00(+0.00%) |
Oct 06, 2017 | 1.500 | 1.857 | 1.500 | 1.570 | 165,429 | +0.02(+1.49%) |
Oct 05, 2017 | 1.480 | 1.547 | 1.480 | 1.547 | 3,807 | +0.07(+4.52%) |
Oct 03, 2017 | 1.480 | 1.480 | 1.480 | 23 | -0.01(-0.67%) | |
Oct 02, 2017 | 1.506 | 1.506 | 1.482 | 1.490 | 8,393 | -0.01(-0.67%) |
Sep 29, 2017 | 1.470 | 1.500 | 1.470 | 1.500 | 9,955 | +0.03(+2.04%) |
Sep 28, 2017 | 1.518 | 1.518 | 1.470 | 1.470 | 2,300 | -0.03(-2.00%) |
Sep 27, 2017 | 1.470 | 1.500 | 1.470 | 1.500 | 1,812 | +0.03(+2.04%) |
Sep 26, 2017 | 1.475 | 1.490 | 1.460 | 1.470 | 13,104 | -0.02(-1.34%) |
Sep 25, 2017 | 1.530 | 1.540 | 1.490 | 1.490 | 3,568 | -0.04(-2.61%) |
Sep 22, 2017 | 1.490 | 1.600 | 1.490 | 1.530 | 14,857 | -0.05(-3.10%) |
Sep 21, 2017 | 1.523 | 1.579 | 1.523 | 1.579 | 1,604 | +0.06(+3.88%) |
Sep 20, 2017 | 1.490 | 1.580 | 1.490 | 1.520 | 13,264 | +0.05(+3.40%) |
Sep 19, 2017 | 1.500 | 1.500 | 1.464 | 1.470 | 3,097 | -0.03(-2.00%) |
Sep 18, 2017 | 1.520 | 1.520 | 1.470 | 1.500 | 8,779 | -0.02(-1.32%) |
Sep 15, 2017 | 1.470 | 1.520 | 1.450 | 1.520 | 18,366 | +0.06(+4.11%) |
Sep 14, 2017 | 1.509 | 1.510 | 1.460 | 1.460 | 3,082 | +0.01(+0.69%) |
Sep 13, 2017 | 1.520 | 1.520 | 1.450 | 1.450 | 7,023 | -0.03(-2.03%) |
Sep 12, 2017 | 1.490 | 1.560 | 1.460 | 1.480 | 55,428 | +0.01(+0.68%) |
Sep 11, 2017 | 1.460 | 1.530 | 1.460 | 1.470 | 7,779 | +0.00(+0.00%) |
Sep 08, 2017 | 1.480 | 1.523 | 1.450 | 1.470 | 19,838 | +0.00(+0.00%) |
Sep 07, 2017 | 1.530 | 1.600 | 1.460 | 1.470 | 46,871 | -0.06(-3.92%) |
Sep 06, 2017 | 1.430 | 1.530 | 1.430 | 1.530 | 18,784 | +0.10(+6.99%) |
Sep 05, 2017 | 1.500 | 1.510 | 1.430 | 1.430 | 8,145 | -0.05(-3.38%) |