Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.560 | 1.610 | 1.560 | 1.570 | 231,955 | +0.01(+0.64%) |
Oct 30, 2017 | 1.570 | 1.610 | 1.530 | 1.560 | 388,952 | -0.02(-1.27%) |
Oct 27, 2017 | 1.530 | 1.580 | 1.500 | 1.580 | 181,748 | +0.05(+3.27%) |
Oct 26, 2017 | 1.460 | 1.550 | 1.460 | 1.530 | 226,647 | +0.05(+3.38%) |
Oct 25, 2017 | 1.490 | 1.510 | 1.440 | 1.480 | 168,997 | +0.00(+0.00%) |
Oct 24, 2017 | 1.450 | 1.530 | 1.430 | 1.480 | 366,190 | +0.04(+2.78%) |
Oct 23, 2017 | 1.430 | 1.482 | 1.411 | 1.440 | 93,071 | +0.00(+0.00%) |
Oct 20, 2017 | 1.470 | 1.490 | 1.430 | 1.440 | 81,455 | -0.02(-1.37%) |
Oct 19, 2017 | 1.460 | 1.480 | 1.330 | 1.460 | 378,113 | +0.00(+0.00%) |
Oct 18, 2017 | 1.410 | 1.500 | 1.410 | 1.460 | 310,742 | +0.05(+3.55%) |
Oct 17, 2017 | 1.550 | 1.563 | 1.410 | 1.410 | 456,180 | -0.15(-9.62%) |
Oct 16, 2017 | 1.610 | 1.610 | 1.510 | 1.560 | 296,380 | -0.05(-3.11%) |
Oct 13, 2017 | 1.610 | 1.620 | 1.580 | 1.610 | 275,095 | +0.01(+0.63%) |
Oct 12, 2017 | 1.580 | 1.640 | 1.570 | 1.600 | 295,205 | +0.00(+0.00%) |
Oct 11, 2017 | 1.600 | 1.620 | 1.570 | 1.600 | 534,374 | +0.00(+0.00%) |
Oct 10, 2017 | 1.570 | 1.620 | 1.560 | 1.600 | 327,141 | +0.02(+1.27%) |
Oct 09, 2017 | 1.550 | 1.600 | 1.530 | 1.580 | 435,864 | +0.03(+1.94%) |
Oct 06, 2017 | 1.520 | 1.550 | 1.520 | 1.550 | 225,375 | +0.03(+1.97%) |
Oct 05, 2017 | 1.520 | 1.550 | 1.500 | 1.520 | 217,136 | +0.01(+0.66%) |
Oct 04, 2017 | 1.550 | 1.550 | 1.490 | 1.510 | 378,745 | -0.04(-2.58%) |
Oct 03, 2017 | 1.550 | 1.580 | 1.520 | 1.550 | 506,619 | +0.01(+0.65%) |
Oct 02, 2017 | 1.510 | 1.570 | 1.490 | 1.540 | 1,034,293 | +0.03(+1.99%) |
Sep 29, 2017 | 1.480 | 1.530 | 1.460 | 1.510 | 956,018 | +0.05(+3.42%) |
Sep 28, 2017 | 1.350 | 1.480 | 1.350 | 1.460 | 1,046,232 | +0.09(+6.57%) |
Sep 27, 2017 | 1.337 | 1.419 | 1.300 | 1.370 | 2,868,660 | +0.04(+3.01%) |
Sep 26, 2017 | 1.350 | 1.360 | 1.310 | 1.330 | 278,385 | -0.02(-1.48%) |
Sep 25, 2017 | 1.360 | 1.365 | 1.350 | 1.350 | 306,296 | -0.01(-0.74%) |
Sep 22, 2017 | 1.350 | 1.370 | 1.350 | 1.360 | 444,073 | +0.02(+1.49%) |
Sep 21, 2017 | 1.370 | 1.370 | 1.340 | 1.340 | 208,606 | -0.03(-2.19%) |
Sep 20, 2017 | 1.350 | 1.380 | 1.350 | 1.370 | 543,250 | +0.00(+0.00%) |
Sep 19, 2017 | 1.360 | 1.380 | 1.340 | 1.370 | 476,449 | +0.00(+0.00%) |
Sep 18, 2017 | 1.360 | 1.375 | 1.340 | 1.370 | 429,617 | +0.00(+0.00%) |
Sep 15, 2017 | 1.360 | 1.400 | 1.350 | 1.370 | 450,548 | +0.01(+0.74%) |
Sep 14, 2017 | 1.370 | 1.380 | 1.350 | 1.360 | 411,797 | -0.01(-0.73%) |
Sep 13, 2017 | 1.370 | 1.400 | 1.360 | 1.370 | 858,899 | +0.01(+0.74%) |
Sep 12, 2017 | 1.370 | 1.400 | 1.330 | 1.360 | 595,362 | +0.00(+0.00%) |
Sep 11, 2017 | 1.400 | 1.400 | 1.330 | 1.360 | 376,477 | +0.02(+1.49%) |
Sep 08, 2017 | 1.280 | 1.380 | 1.264 | 1.340 | 517,651 | +0.04(+3.08%) |
Sep 07, 2017 | 1.200 | 1.330 | 1.200 | 1.300 | 1,266,002 | +0.13(+11.11%) |
Sep 06, 2017 | 1.137 | 1.180 | 1.110 | 1.170 | 191,938 | +0.00(+0.00%) |
Sep 05, 2017 | 1.180 | 1.200 | 1.160 | 1.170 | 87,212 | +0.00(+0.00%) |
Sep 01, 2017 | 1.160 | 1.200 | 1.160 | 1.170 | 140,687 | +0.01(+0.86%) |
Aug 31, 2017 | 1.160 | 1.190 | 1.120 | 1.160 | 245,661 | +0.01(+0.87%) |
Aug 30, 2017 | 1.180 | 1.200 | 1.120 | 1.150 | 154,985 | -0.01(-0.86%) |
Aug 29, 2017 | 1.200 | 1.200 | 1.160 | 1.160 | 46,509 | +0.00(+0.00%) |
Aug 28, 2017 | 1.200 | 1.200 | 1.160 | 1.160 | 61,569 | -0.04(-3.33%) |
Aug 25, 2017 | 1.190 | 1.205 | 1.160 | 1.200 | 232,785 | +0.02(+1.69%) |
Aug 24, 2017 | 1.200 | 1.212 | 1.150 | 1.180 | 281,813 | +0.00(+0.00%) |
Aug 23, 2017 | 1.210 | 1.218 | 1.160 | 1.180 | 207,661 | -0.03(-2.48%) |
Aug 22, 2017 | 1.180 | 1.250 | 1.149 | 1.210 | 336,197 | +0.05(+4.31%) |
Aug 21, 2017 | 1.220 | 1.234 | 1.150 | 1.160 | 236,656 | -0.06(-4.92%) |
Aug 18, 2017 | 1.200 | 1.230 | 1.140 | 1.220 | 238,238 | +0.02(+1.67%) |
Aug 17, 2017 | 1.160 | 1.230 | 1.140 | 1.200 | 205,993 | +0.04(+3.45%) |
Aug 16, 2017 | 1.210 | 1.237 | 1.150 | 1.160 | 255,403 | -0.04(-3.33%) |
Aug 15, 2017 | 1.190 | 1.250 | 1.180 | 1.200 | 303,605 | +0.00(+0.00%) |
Aug 14, 2017 | 1.100 | 1.200 | 1.081 | 1.200 | 349,709 | +0.11(+10.09%) |
Aug 11, 2017 | 1.050 | 1.149 | 1.050 | 1.090 | 389,252 | +0.05(+4.81%) |
Aug 10, 2017 | 1.090 | 1.110 | 1.040 | 1.040 | 150,081 | -0.07(-6.31%) |
Aug 09, 2017 | 1.130 | 1.135 | 1.110 | 1.110 | 60,777 | -0.01(-0.94%) |
Aug 08, 2017 | 1.200 | 1.200 | 1.120 | 1.121 | 429,152 | +0.02(+1.86%) |
Aug 07, 2017 | 1.090 | 1.129 | 1.071 | 1.100 | 215,082 | +0.01(+0.92%) |
Aug 04, 2017 | 1.110 | 1.110 | 1.080 | 1.090 | 61,029 | -0.01(-0.91%) |
Aug 03, 2017 | 1.052 | 1.115 | 1.052 | 1.100 | 63,650 | +0.02(+1.85%) |
Aug 02, 2017 | 1.090 | 1.120 | 1.080 | 1.080 | 168,382 | -0.01(-0.92%) |