Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.463 | 1.463 | 1.463 | 0 | +0.02(+1.60%) | |
Dec 28, 2017 | 1.410 | 1.465 | 1.400 | 1.440 | 46,522 | +0.00(+0.00%) |
Dec 27, 2017 | 1.400 | 1.500 | 1.400 | 1.440 | 69,252 | +0.01(+0.70%) |
Dec 26, 2017 | 1.500 | 1.500 | 1.420 | 1.430 | 74,205 | -0.06(-4.03%) |
Dec 22, 2017 | 1.450 | 1.490 | 1.445 | 1.490 | 21,731 | +0.03(+2.05%) |
Dec 21, 2017 | 1.490 | 1.539 | 1.430 | 1.460 | 35,998 | -0.03(-2.09%) |
Dec 20, 2017 | 1.390 | 1.546 | 1.390 | 1.491 | 111,995 | +0.09(+6.51%) |
Dec 19, 2017 | 1.390 | 1.440 | 1.390 | 1.400 | 9,223 | -0.01(-0.71%) |
Dec 18, 2017 | 1.390 | 1.466 | 1.390 | 1.410 | 44,504 | +0.02(+1.44%) |
Dec 15, 2017 | 1.482 | 1.390 | 1.390 | 38,404 | -0.03(-2.11%) | |
Dec 14, 2017 | 1.430 | 1.550 | 1.420 | 1.420 | 23,409 | +0.00(+0.00%) |
Dec 13, 2017 | 1.430 | 1.540 | 1.410 | 1.420 | 31,111 | +0.02(+1.43%) |
Dec 12, 2017 | 1.420 | 1.430 | 1.370 | 1.400 | 79,232 | -0.05(-3.45%) |
Dec 11, 2017 | 1.460 | 1.500 | 1.430 | 1.450 | 30,964 | -0.07(-4.60%) |
Dec 08, 2017 | 1.490 | 1.550 | 1.360 | 1.520 | 48,337 | +0.02(+1.67%) |
Dec 07, 2017 | 1.570 | 1.570 | 1.490 | 1.495 | 115,306 | -0.04(-2.92%) |
Dec 06, 2017 | 1.640 | 1.640 | 1.520 | 1.540 | 68,602 | -0.07(-4.35%) |
Dec 05, 2017 | 1.560 | 1.620 | 1.550 | 1.610 | 33,777 | -0.01(-0.62%) |
Dec 04, 2017 | 1.656 | 1.656 | 1.620 | 73,608 | -0.04(-2.16%) | |
Dec 01, 2017 | 1.630 | 1.720 | 1.550 | 1.656 | 61,550 | +0.02(+0.96%) |
Nov 30, 2017 | 1.650 | 1.720 | 1.555 | 1.640 | 64,281 | -0.02(-1.20%) |
Nov 29, 2017 | 1.740 | 1.760 | 1.610 | 1.660 | 109,772 | -0.07(-4.05%) |
Nov 28, 2017 | 1.700 | 1.740 | 1.660 | 1.730 | 104,051 | +0.03(+1.69%) |
Nov 27, 2017 | 1.650 | 1.739 | 1.600 | 1.701 | 115,994 | +0.02(+1.26%) |
Nov 24, 2017 | 1.685 | 1.700 | 1.620 | 1.680 | 10,095 | +0.02(+1.20%) |
Nov 22, 2017 | 1.630 | 1.750 | 1.610 | 1.660 | 89,764 | +0.01(+0.61%) |
Nov 21, 2017 | 1.650 | 1.655 | 1.610 | 1.650 | 18,163 | +0.00(+0.00%) |
Nov 20, 2017 | 1.660 | 1.700 | 1.610 | 1.650 | 43,630 | -0.02(-1.20%) |
Nov 17, 2017 | 1.670 | 1.700 | 1.571 | 1.670 | 45,042 | +0.03(+1.83%) |
Nov 16, 2017 | 1.620 | 1.699 | 1.610 | 1.640 | 45,561 | -0.02(-1.20%) |
Nov 15, 2017 | 1.650 | 1.720 | 1.610 | 1.660 | 40,690 | +0.00(+0.01%) |
Nov 14, 2017 | 1.600 | 1.746 | 1.540 | 1.660 | 91,511 | -0.02(-1.20%) |
Nov 13, 2017 | 1.601 | 1.750 | 1.600 | 1.680 | 37,862 | -0.05(-2.89%) |
Nov 10, 2017 | 1.690 | 1.870 | 1.670 | 1.730 | 69,452 | +0.06(+3.59%) |
Nov 09, 2017 | 1.600 | 1.690 | 1.580 | 1.670 | 62,576 | +0.09(+5.48%) |
Nov 08, 2017 | 1.510 | 1.590 | 1.470 | 1.583 | 113,563 | +0.07(+4.85%) |
Nov 07, 2017 | 1.530 | 1.560 | 1.460 | 1.510 | 28,533 | -0.03(-1.95%) |
Nov 06, 2017 | 1.580 | 1.580 | 1.520 | 1.540 | 34,295 | -0.04(-2.68%) |
Nov 03, 2017 | 1.560 | 1.600 | 1.500 | 1.583 | 30,528 | +0.05(+3.43%) |
Nov 02, 2017 | 1.540 | 1.570 | 1.440 | 1.530 | 47,701 | -0.01(-0.65%) |
Nov 01, 2017 | 1.570 | 1.590 | 1.500 | 1.540 | 66,354 | -0.04(-2.53%) |
Oct 31, 2017 | 1.616 | 1.649 | 1.515 | 1.580 | 59,218 | -0.02(-1.25%) |
Oct 30, 2017 | 1.530 | 1.630 | 1.490 | 1.600 | 51,438 | +0.08(+5.26%) |
Oct 27, 2017 | 1.660 | 1.660 | 1.500 | 1.520 | 64,754 | -0.14(-8.43%) |
Oct 26, 2017 | 1.670 | 1.710 | 1.560 | 1.660 | 79,967 | -0.01(-0.39%) |
Oct 25, 2017 | 1.740 | 1.740 | 1.590 | 1.667 | 68,234 | -0.06(-3.67%) |
Oct 24, 2017 | 1.750 | 1.762 | 1.710 | 1.730 | 39,467 | -0.03(-1.70%) |
Oct 23, 2017 | 1.780 | 1.830 | 1.726 | 1.760 | 36,306 | -0.01(-0.56%) |
Oct 20, 2017 | 1.850 | 1.850 | 1.710 | 1.770 | 54,383 | -0.06(-3.28%) |
Oct 19, 2017 | 1.860 | 1.870 | 1.760 | 1.830 | 14,872 | -0.05(-2.66%) |
Oct 18, 2017 | 1.860 | 1.900 | 1.760 | 1.880 | 73,958 | +0.01(+0.53%) |
Oct 17, 2017 | 1.830 | 1.873 | 1.750 | 1.870 | 54,825 | +0.03(+1.63%) |
Oct 16, 2017 | 1.840 | 1.840 | 1.710 | 1.840 | 45,824 | -0.01(-0.54%) |
Oct 13, 2017 | 1.840 | 1.950 | 1.800 | 1.850 | 84,041 | +0.00(+0.00%) |
Oct 12, 2017 | 1.850 | 1.880 | 1.790 | 1.850 | 24,141 | +0.01(+0.54%) |
Oct 11, 2017 | 1.810 | 1.870 | 1.810 | 1.840 | 28,059 | +0.01(+0.55%) |
Oct 10, 2017 | 1.750 | 1.850 | 1.730 | 1.830 | 18,538 | +0.07(+3.98%) |
Oct 09, 2017 | 1.700 | 1.820 | 1.700 | 1.760 | 15,849 | +0.06(+3.53%) |
Oct 06, 2017 | 1.850 | 1.850 | 1.700 | 1.700 | 41,632 | -0.13(-7.10%) |
Oct 05, 2017 | 1.780 | 1.850 | 1.760 | 1.830 | 29,065 | +0.07(+3.98%) |
Oct 04, 2017 | 1.750 | 1.850 | 1.733 | 1.760 | 15,421 | +0.02(+1.15%) |
Oct 03, 2017 | 1.580 | 1.820 | 1.580 | 1.740 | 29,351 | -0.12(-6.45%) |