Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.200 | 1.200 | 1.200 | 0 | -0.03(-2.44%) | |
Dec 28, 2017 | 1.180 | 1.230 | 1.170 | 1.230 | 153,794 | +0.05(+4.24%) |
Dec 27, 2017 | 1.170 | 1.200 | 1.160 | 1.180 | 256,039 | +0.01(+0.85%) |
Dec 26, 2017 | 1.160 | 1.200 | 1.160 | 1.170 | 149,251 | -0.01(-0.85%) |
Dec 22, 2017 | 1.170 | 1.210 | 1.160 | 1.180 | 42,815 | +0.00(+0.00%) |
Dec 21, 2017 | 1.160 | 1.200 | 1.150 | 1.180 | 203,414 | +0.03(+2.61%) |
Dec 20, 2017 | 1.170 | 1.170 | 1.140 | 1.150 | 136,790 | +0.00(+0.00%) |
Dec 19, 2017 | 1.170 | 1.180 | 1.150 | 1.150 | 56,389 | -0.01(-0.86%) |
Dec 18, 2017 | 1.160 | 1.200 | 1.140 | 1.160 | 191,064 | +0.01(+0.87%) |
Dec 15, 2017 | 1.180 | 1.210 | 1.130 | 1.150 | 440,065 | -0.03(-2.54%) |
Dec 14, 2017 | 1.190 | 1.320 | 1.180 | 1.180 | 732,194 | -0.01(-0.84%) |
Dec 13, 2017 | 1.150 | 1.210 | 1.110 | 1.190 | 326,951 | +0.05(+4.39%) |
Dec 12, 2017 | 1.150 | 1.150 | 1.100 | 1.140 | 213,223 | -0.01(-0.87%) |
Dec 11, 2017 | 1.180 | 1.200 | 1.150 | 1.150 | 390,838 | -0.03(-2.54%) |
Dec 08, 2017 | 1.190 | 1.280 | 1.170 | 1.180 | 189,950 | -0.02(-1.67%) |
Dec 07, 2017 | 1.230 | 1.230 | 1.160 | 1.200 | 161,329 | -0.03(-2.44%) |
Dec 06, 2017 | 1.280 | 1.280 | 1.180 | 1.230 | 166,582 | -0.04(-3.15%) |
Dec 05, 2017 | 1.240 | 1.310 | 1.230 | 1.270 | 158,333 | +0.02(+1.60%) |
Dec 04, 2017 | 1.280 | 1.320 | 1.210 | 1.250 | 206,860 | -0.02(-1.57%) |
Dec 01, 2017 | 1.210 | 1.280 | 1.200 | 1.270 | 337,162 | +0.06(+4.96%) |
Nov 30, 2017 | 1.180 | 1.250 | 1.010 | 1.210 | 1,106,638 | +0.03(+2.98%) |
Nov 29, 2017 | 1.210 | 1.220 | 1.150 | 1.175 | 717,042 | -0.03(-2.49%) |
Nov 28, 2017 | 1.230 | 1.250 | 1.160 | 1.205 | 516,616 | -0.02(-2.03%) |
Nov 27, 2017 | 1.250 | 1.250 | 1.160 | 1.230 | 245,846 | -0.04(-3.15%) |
Nov 24, 2017 | 1.250 | 1.320 | 1.200 | 1.270 | 99,445 | +0.02(+1.60%) |
Nov 22, 2017 | 1.270 | 1.350 | 1.200 | 1.250 | 487,906 | +0.02(+1.63%) |
Nov 21, 2017 | 1.330 | 1.400 | 1.150 | 1.230 | 847,283 | -0.10(-7.52%) |
Nov 20, 2017 | 1.470 | 1.490 | 1.300 | 1.330 | 769,157 | -0.14(-9.52%) |
Nov 17, 2017 | 1.480 | 1.510 | 1.370 | 1.470 | 104,577 | +0.00(+0.00%) |
Nov 16, 2017 | 1.500 | 1.550 | 1.440 | 1.470 | 384,742 | -0.02(-1.34%) |
Nov 15, 2017 | 1.430 | 1.520 | 1.390 | 1.490 | 72,031 | +0.02(+1.36%) |
Nov 14, 2017 | 1.500 | 1.550 | 1.350 | 1.470 | 354,088 | -0.05(-3.29%) |
Nov 13, 2017 | 1.520 | 1.560 | 1.520 | 1.520 | 69,303 | -0.01(-0.65%) |
Nov 10, 2017 | 1.520 | 1.560 | 1.520 | 1.530 | 88,588 | +0.01(+0.66%) |
Nov 09, 2017 | 1.500 | 1.530 | 1.500 | 1.520 | 81,280 | -0.02(-1.30%) |
Nov 08, 2017 | 1.570 | 1.618 | 1.500 | 1.540 | 171,907 | -0.03(-1.91%) |
Nov 07, 2017 | 1.600 | 1.640 | 1.560 | 1.570 | 137,549 | -0.03(-1.88%) |
Nov 06, 2017 | 1.560 | 1.660 | 1.530 | 1.600 | 282,175 | +0.04(+2.56%) |
Nov 03, 2017 | 1.560 | 1.600 | 1.510 | 1.560 | 159,287 | +0.00(+0.00%) |
Nov 02, 2017 | 1.600 | 1.630 | 1.530 | 1.560 | 248,574 | -0.07(-4.29%) |
Nov 01, 2017 | 1.690 | 1.730 | 1.610 | 1.630 | 214,607 | -0.03(-1.81%) |
Oct 31, 2017 | 1.640 | 1.671 | 1.630 | 1.660 | 148,247 | +0.03(+1.84%) |
Oct 30, 2017 | 1.720 | 1.750 | 1.610 | 1.630 | 258,771 | -0.09(-5.23%) |
Oct 27, 2017 | 1.690 | 1.800 | 1.630 | 1.720 | 508,774 | +0.05(+2.99%) |
Oct 26, 2017 | 1.660 | 1.731 | 1.630 | 1.670 | 328,825 | +0.01(+0.60%) |
Oct 25, 2017 | 1.830 | 1.893 | 1.620 | 1.660 | 1,362,288 | -0.13(-7.26%) |
Oct 24, 2017 | 1.650 | 1.790 | 1.600 | 1.790 | 746,576 | +0.14(+8.48%) |
Oct 23, 2017 | 1.680 | 1.800 | 1.600 | 1.650 | 972,916 | -0.08(-4.62%) |
Oct 20, 2017 | 1.600 | 1.740 | 1.440 | 1.730 | 1,906,309 | +0.12(+7.45%) |
Oct 19, 2017 | 1.340 | 1.910 | 1.300 | 1.610 | 8,793,426 | +0.33(+25.78%) |
Oct 18, 2017 | 1.350 | 1.420 | 1.260 | 1.280 | 737,064 | +0.04(+3.23%) |
Oct 17, 2017 | 1.240 | 1.280 | 1.240 | 1.240 | 192,216 | +0.00(+0.00%) |
Oct 16, 2017 | 1.277 | 1.290 | 1.240 | 1.240 | 153,834 | -0.02(-1.59%) |
Oct 13, 2017 | 1.290 | 1.340 | 1.255 | 1.260 | 126,598 | -0.03(-2.33%) |
Oct 12, 2017 | 1.320 | 1.321 | 1.290 | 1.290 | 102,093 | -0.03(-2.27%) |
Oct 11, 2017 | 1.330 | 1.380 | 1.301 | 1.320 | 98,660 | -0.01(-0.75%) |
Oct 10, 2017 | 1.420 | 1.440 | 1.300 | 1.330 | 217,878 | -0.08(-5.67%) |
Oct 09, 2017 | 1.440 | 1.440 | 1.390 | 1.410 | 155,758 | +0.00(+0.00%) |
Oct 06, 2017 | 1.400 | 1.450 | 1.350 | 1.410 | 216,630 | +0.03(+2.17%) |
Oct 05, 2017 | 1.430 | 1.455 | 1.360 | 1.380 | 278,609 | -0.03(-2.13%) |
Oct 04, 2017 | 1.470 | 1.550 | 1.360 | 1.410 | 708,307 | +0.03(+2.17%) |
Oct 03, 2017 | 1.290 | 1.390 | 1.290 | 1.380 | 558,186 | +0.10(+7.81%) |