Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.800 | 1.810 | 1.780 | 1.800 | 4,409 | -0.01(-0.55%) |
Nov 29, 2017 | 1.830 | 1.830 | 1.784 | 1.810 | 2,277 | -0.02(-1.09%) |
Nov 28, 2017 | 1.770 | 1.830 | 1.720 | 1.830 | 14,557 | +0.03(+1.67%) |
Nov 27, 2017 | 1.780 | 1.820 | 1.780 | 1.800 | 10,395 | -0.00(-0.01%) |
Nov 24, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 1,068 | -0.04(-2.17%) |
Nov 22, 2017 | 1.790 | 1.850 | 1.750 | 1.840 | 18,951 | +0.02(+1.10%) |
Nov 21, 2017 | 1.849 | 1.849 | 1.798 | 1.820 | 3,817 | +0.01(+0.55%) |
Nov 20, 2017 | 1.850 | 1.860 | 1.770 | 1.810 | 80,005 | -0.05(-2.69%) |
Nov 17, 2017 | 1.850 | 1.860 | 1.850 | 1.860 | 9,338 | +0.00(+0.00%) |
Nov 16, 2017 | 1.810 | 1.860 | 1.810 | 1.860 | 10,685 | +0.04(+2.19%) |
Nov 15, 2017 | 1.880 | 1.880 | 1.820 | 1.820 | 35,627 | -0.06(-3.19%) |
Nov 14, 2017 | 1.870 | 1.880 | 1.860 | 1.880 | 1,934 | -0.01(-0.53%) |
Nov 13, 2017 | 1.900 | 1.900 | 1.880 | 1.890 | 9,104 | -0.01(-0.63%) |
Nov 10, 2017 | 1.900 | 1.920 | 1.884 | 1.902 | 16,324 | +0.00(+0.11%) |
Nov 09, 2017 | 1.890 | 1.900 | 1.863 | 1.900 | 7,644 | -0.01(-0.52%) |
Nov 08, 2017 | 1.880 | 1.920 | 1.865 | 1.910 | 48,433 | +0.06(+3.24%) |
Nov 07, 2017 | 1.810 | 1.850 | 1.780 | 1.850 | 59,936 | +0.02(+1.09%) |
Nov 06, 2017 | 1.780 | 1.850 | 1.780 | 1.830 | 26,328 | +0.01(+0.27%) |
Nov 03, 2017 | 1.830 | 1.830 | 1.820 | 1.825 | 1,542 | -0.02(-0.82%) |
Nov 02, 2017 | 1.856 | 1.880 | 1.820 | 1.840 | 5,610 | -0.03(-1.60%) |
Nov 01, 2017 | 1.860 | 1.880 | 1.840 | 1.870 | 9,524 | -0.02(-1.06%) |
Oct 31, 2017 | 1.870 | 1.919 | 1.850 | 1.890 | 11,912 | -0.01(-0.53%) |
Oct 30, 2017 | 1.911 | 1.915 | 1.880 | 1.900 | 12,732 | -0.02(-1.04%) |
Oct 27, 2017 | 1.920 | 1.930 | 1.902 | 1.920 | 9,152 | +0.00(+0.00%) |
Oct 26, 2017 | 1.920 | 1.925 | 1.920 | 1.920 | 10,614 | -0.01(-0.52%) |
Oct 25, 2017 | 1.940 | 1.942 | 1.930 | 1.930 | 10,745 | -0.01(-0.52%) |
Oct 24, 2017 | 1.980 | 1.980 | 1.920 | 1.940 | 20,280 | -0.03(-1.52%) |
Oct 23, 2017 | 1.960 | 1.972 | 1.960 | 1.970 | 25,498 | +0.01(+0.51%) |
Oct 20, 2017 | 1.940 | 1.970 | 1.930 | 1.960 | 22,949 | +0.02(+1.03%) |
Oct 19, 2017 | 1.950 | 1.970 | 1.920 | 1.940 | 50,336 | +0.00(+0.00%) |
Oct 18, 2017 | 1.870 | 1.950 | 1.870 | 1.940 | 25,112 | +0.00(+0.05%) |
Oct 17, 2017 | 1.810 | 1.940 | 1.770 | 1.939 | 93,201 | +0.14(+7.72%) |
Oct 16, 2017 | 1.770 | 1.800 | 1.760 | 1.800 | 23,108 | +0.00(+0.00%) |
Oct 13, 2017 | 1.790 | 1.800 | 1.761 | 1.800 | 9,556 | +0.02(+1.12%) |
Oct 12, 2017 | 1.740 | 1.780 | 1.740 | 1.780 | 15,516 | +0.04(+2.30%) |
Oct 11, 2017 | 1.710 | 1.745 | 1.710 | 1.740 | 42,988 | +0.03(+1.75%) |
Oct 10, 2017 | 1.710 | 1.739 | 1.700 | 1.710 | 9,292 | -0.01(-0.70%) |
Oct 09, 2017 | 1.730 | 1.739 | 1.700 | 1.722 | 9,523 | +0.00(+0.12%) |
Oct 06, 2017 | 1.804 | 1.820 | 1.720 | 1.720 | 22,023 | -0.09(-4.97%) |
Oct 05, 2017 | 1.750 | 1.827 | 1.750 | 1.810 | 37,049 | +0.04(+2.26%) |
Oct 04, 2017 | 1.720 | 1.800 | 1.720 | 1.770 | 36,699 | +0.03(+1.72%) |
Oct 03, 2017 | 1.750 | 1.750 | 1.713 | 1.740 | 14,676 | -0.01(-0.57%) |
Oct 02, 2017 | 1.670 | 1.750 | 1.670 | 1.750 | 32,189 | +0.03(+1.74%) |
Sep 29, 2017 | 1.720 | 1.730 | 1.690 | 1.720 | 6,597 | +0.00(+0.15%) |
Sep 28, 2017 | 1.690 | 1.740 | 1.690 | 1.718 | 24,391 | -0.01(-0.72%) |
Sep 27, 2017 | 1.694 | 1.740 | 1.667 | 1.730 | 29,766 | +0.02(+1.02%) |
Sep 26, 2017 | 1.680 | 1.720 | 1.680 | 1.712 | 24,347 | +0.05(+3.16%) |
Sep 25, 2017 | 1.690 | 1.700 | 1.651 | 1.660 | 13,429 | -0.04(-2.35%) |
Sep 22, 2017 | 1.690 | 1.708 | 1.690 | 1.700 | 20,855 | -0.02(-1.16%) |
Sep 21, 2017 | 1.690 | 1.720 | 1.690 | 1.720 | 38,664 | +0.01(+0.59%) |
Sep 20, 2017 | 1.670 | 1.710 | 1.670 | 1.710 | 7,982 | -0.00(-0.01%) |
Sep 19, 2017 | 1.700 | 1.710 | 1.690 | 1.710 | 4,025 | +0.01(+0.59%) |
Sep 18, 2017 | 1.670 | 1.710 | 1.670 | 1.700 | 12,328 | +0.03(+1.79%) |
Sep 15, 2017 | 1.800 | 1.800 | 1.620 | 1.670 | 35,121 | -0.12(-6.70%) |
Sep 14, 2017 | 1.750 | 1.790 | 1.740 | 1.790 | 13,035 | +0.02(+1.13%) |
Sep 13, 2017 | 1.640 | 1.810 | 1.640 | 1.770 | 47,971 | +0.13(+7.93%) |
Sep 12, 2017 | 1.710 | 1.710 | 1.627 | 1.640 | 11,785 | -0.01(-0.58%) |
Sep 11, 2017 | 1.720 | 1.720 | 1.649 | 1.649 | 19,860 | -0.01(-0.54%) |
Sep 08, 2017 | 1.620 | 1.663 | 1.620 | 1.659 | 27,576 | -0.01(-0.69%) |
Sep 07, 2017 | 1.750 | 1.750 | 1.600 | 1.670 | 127,974 | -0.06(-3.47%) |
Sep 06, 2017 | 1.820 | 1.830 | 1.730 | 1.730 | 27,607 | -0.10(-5.46%) |
Sep 05, 2017 | 1.860 | 1.860 | 1.790 | 1.830 | 19,607 | +0.04(+1.95%) |