Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.024 | 1.074 | 1.021 | 1.029 | 162,049,632 | +0.01(+0.49%) |
Nov 29, 2017 | 0.9831 | 1.027 | 0.9781 | 1.024 | 132,082,352 | +0.05(+4.65%) |
Nov 28, 2017 | 0.9680 | 0.9857 | 0.9528 | 0.9781 | 50,351,508 | +0.02(+1.57%) |
Nov 27, 2017 | 0.9907 | 0.9933 | 0.9604 | 0.9629 | 74,006,096 | -0.03(-2.81%) |
Nov 24, 2017 | 1.011 | 1.024 | 0.9857 | 0.9907 | 51,823,432 | -0.01(-1.26%) |
Nov 22, 2017 | 0.9781 | 1.006 | 0.9730 | 1.003 | 76,073,752 | +0.04(+4.20%) |
Nov 21, 2017 | 0.9857 | 0.9958 | 0.9604 | 0.9629 | 80,808,456 | -0.02(-1.55%) |
Nov 20, 2017 | 0.9958 | 1.024 | 0.9730 | 0.9781 | 95,236,288 | -0.04(-3.73%) |
Nov 17, 2017 | 0.9857 | 1.024 | 0.9831 | 1.016 | 86,643,680 | +0.04(+4.42%) |
Nov 16, 2017 | 0.9768 | 0.9945 | 0.9680 | 0.9730 | 74,845,232 | +0.00(+0.00%) |
Nov 15, 2017 | 0.9907 | 1.006 | 0.9730 | 0.9730 | 85,171,936 | -0.02(-2.28%) |
Nov 14, 2017 | 1.041 | 1.051 | 0.9958 | 0.9958 | 118,336,768 | -0.05(-5.06%) |
Nov 13, 2017 | 1.039 | 1.079 | 1.029 | 1.049 | 106,656,784 | +0.00(+0.24%) |
Nov 10, 2017 | 1.044 | 1.059 | 1.021 | 1.046 | 93,233,352 | +0.01(+0.73%) |
Nov 09, 2017 | 1.011 | 1.060 | 1.003 | 1.039 | 112,820,296 | +0.04(+3.53%) |
Nov 08, 2017 | 1.051 | 1.054 | 1.003 | 1.003 | 117,246,472 | -0.05(-5.02%) |
Nov 07, 2017 | 1.049 | 1.065 | 1.031 | 1.056 | 99,800,688 | +0.00(+0.00%) |
Nov 06, 2017 | 0.9553 | 1.056 | 0.9553 | 1.056 | 196,971,168 | +0.11(+11.76%) |
Nov 03, 2017 | 0.9225 | 0.9579 | 0.9149 | 0.9452 | 114,997,128 | +0.02(+2.19%) |
Nov 02, 2017 | 0.9553 | 0.9629 | 0.9225 | 0.9250 | 171,882,896 | -0.08(-7.58%) |
Nov 01, 2017 | 1.006 | 1.029 | 1.001 | 1.001 | 124,330,472 | +0.02(+1.54%) |
Oct 31, 2017 | 0.9604 | 0.9958 | 0.9503 | 0.9857 | 85,079,824 | +0.02(+1.56%) |
Oct 30, 2017 | 0.9478 | 1.008 | 0.9427 | 0.9705 | 113,883,560 | +0.02(+1.86%) |
Oct 27, 2017 | 0.8821 | 0.9553 | 0.8757 | 0.9528 | 138,624,944 | +0.06(+6.80%) |
Oct 26, 2017 | 0.8947 | 0.8997 | 0.8618 | 0.8922 | 93,236,592 | -0.01(-0.56%) |
Oct 25, 2017 | 0.9124 | 0.9200 | 0.8719 | 0.8972 | 113,099,568 | -0.03(-2.74%) |
Oct 24, 2017 | 0.9225 | 0.9326 | 0.9099 | 0.9225 | 84,313,224 | +0.01(+1.11%) |
Oct 23, 2017 | 0.9604 | 0.9680 | 0.9099 | 0.9124 | 83,761,056 | -0.05(-5.00%) |
Oct 20, 2017 | 0.9705 | 0.9756 | 0.9528 | 0.9604 | 61,028,364 | -0.01(-1.04%) |
Oct 19, 2017 | 0.9351 | 0.9806 | 0.9351 | 0.9705 | 94,488,432 | +0.02(+1.86%) |
Oct 18, 2017 | 0.9604 | 0.9806 | 0.9427 | 0.9528 | 77,259,928 | -0.00(-0.26%) |
Oct 17, 2017 | 0.9756 | 0.9781 | 0.9427 | 0.9553 | 76,416,608 | -0.01(-1.05%) |
Oct 16, 2017 | 0.9907 | 0.9983 | 0.9655 | 0.9655 | 55,928,344 | -0.02(-1.55%) |
Oct 13, 2017 | 0.9857 | 0.9933 | 0.9730 | 0.9806 | 63,167,636 | +0.01(+0.78%) |
Oct 12, 2017 | 0.9857 | 0.9933 | 0.9553 | 0.9730 | 105,770,424 | -0.03(-2.53%) |
Oct 11, 2017 | 0.9907 | 1.005 | 0.9503 | 0.9983 | 126,675,040 | +0.01(+1.02%) |
Oct 10, 2017 | 1.067 | 1.069 | 0.9882 | 0.9882 | 170,679,808 | -0.07(-6.68%) |
Oct 09, 2017 | 1.061 | 1.065 | 1.044 | 1.059 | 43,478,260 | -0.00(-0.24%) |
Oct 06, 2017 | 1.077 | 1.079 | 1.041 | 1.061 | 81,923,632 | -0.03(-2.33%) |
Oct 05, 2017 | 1.079 | 1.094 | 1.077 | 1.087 | 83,824,240 | +0.01(+0.70%) |
Oct 04, 2017 | 1.082 | 1.092 | 1.069 | 1.079 | 68,032,120 | -0.01(-0.47%) |
Oct 03, 2017 | 1.089 | 1.097 | 1.077 | 1.084 | 78,543,080 | -0.02(-1.38%) |
Oct 02, 2017 | 1.049 | 1.107 | 1.031 | 1.099 | 98,104,976 | +0.01(+1.16%) |
Sep 29, 2017 | 1.097 | 1.107 | 1.082 | 1.087 | 90,457,248 | -0.01(-1.15%) |
Sep 28, 2017 | 1.130 | 1.135 | 1.074 | 1.099 | 131,895,384 | -0.02(-1.58%) |
Sep 27, 2017 | 1.107 | 1.124 | 1.087 | 1.117 | 121,795,168 | +0.01(+1.14%) |
Sep 26, 2017 | 1.094 | 1.122 | 1.084 | 1.104 | 118,241,072 | +0.00(+0.00%) |
Sep 25, 2017 | 1.079 | 1.110 | 1.078 | 1.104 | 115,563,888 | +0.04(+3.55%) |
Sep 22, 2017 | 1.051 | 1.074 | 1.046 | 1.067 | 73,734,456 | +0.01(+1.20%) |
Sep 21, 2017 | 1.049 | 1.058 | 1.031 | 1.054 | 84,791,568 | -0.01(-0.48%) |
Sep 20, 2017 | 1.024 | 1.074 | 1.021 | 1.059 | 153,907,008 | +0.04(+3.71%) |
Sep 19, 2017 | 1.031 | 1.036 | 1.006 | 1.021 | 75,775,136 | -0.00(-0.25%) |
Sep 18, 2017 | 1.019 | 1.041 | 0.9983 | 1.024 | 115,895,560 | +0.01(+1.25%) |
Sep 15, 2017 | 1.036 | 1.039 | 0.9983 | 1.011 | 263,931,408 | -0.03(-2.44%) |
Sep 14, 2017 | 1.021 | 1.056 | 1.016 | 1.036 | 178,023,504 | +0.04(+4.06%) |
Sep 13, 2017 | 0.9655 | 1.021 | 0.9629 | 0.9958 | 196,967,184 | +0.05(+5.35%) |
Sep 12, 2017 | 0.9250 | 0.9730 | 0.9225 | 0.9452 | 129,059,928 | +0.03(+3.03%) |
Sep 11, 2017 | 0.9250 | 0.9351 | 0.9124 | 0.9174 | 90,690,416 | -0.00(-0.27%) |
Sep 08, 2017 | 0.9680 | 0.9756 | 0.8997 | 0.9200 | 157,315,952 | -0.06(-5.94%) |
Sep 07, 2017 | 0.9478 | 0.9857 | 0.9478 | 0.9781 | 90,454,312 | +0.03(+2.93%) |
Sep 06, 2017 | 0.9452 | 0.9655 | 0.9377 | 0.9503 | 91,399,208 | +0.02(+1.62%) |
Sep 05, 2017 | 0.9553 | 0.9680 | 0.9301 | 0.9351 | 124,096,048 | -0.02(-1.60%) |