Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.759 | 1.797 | 1.740 | 1.749 | 3,927,869 | +0.02(+1.10%) |
Nov 29, 2017 | 1.692 | 1.749 | 1.692 | 1.730 | 2,898,280 | +0.00(+0.00%) |
Nov 28, 2017 | 1.702 | 1.725 | 1.702 | 1.730 | 2,304,242 | -0.04(-2.15%) |
Nov 27, 2017 | 1.711 | 1.768 | 1.692 | 1.768 | 2,895,245 | +0.07(+3.91%) |
Nov 24, 2017 | 1.721 | 1.730 | 1.683 | 1.702 | 888,432 | -0.02(-1.11%) |
Nov 22, 2017 | 1.692 | 1.730 | 1.683 | 1.721 | 2,160,766 | +0.05(+2.84%) |
Nov 21, 2017 | 1.673 | 1.711 | 1.668 | 1.673 | 1,442,628 | -0.02(-1.12%) |
Nov 20, 2017 | 1.673 | 1.711 | 1.654 | 1.692 | 2,804,601 | -0.05(-2.73%) |
Nov 17, 2017 | 1.740 | 1.759 | 1.711 | 1.740 | 3,549,842 | +0.00(+0.00%) |
Nov 16, 2017 | 1.740 | 1.740 | 1.721 | 1.740 | 969,854 | +0.01(+0.55%) |
Nov 15, 2017 | 1.759 | 1.759 | 1.702 | 1.730 | 1,843,331 | +0.02(+1.11%) |
Nov 14, 2017 | 1.683 | 1.740 | 1.673 | 1.711 | 1,844,853 | +0.00(+0.00%) |
Nov 13, 2017 | 1.740 | 1.754 | 1.702 | 1.711 | 1,673,781 | -0.03(-1.64%) |
Nov 10, 2017 | 1.759 | 1.778 | 1.730 | 1.740 | 2,223,422 | +0.00(+0.00%) |
Nov 09, 2017 | 1.730 | 1.749 | 1.702 | 1.740 | 3,115,276 | +0.01(+0.55%) |
Nov 08, 2017 | 1.711 | 1.749 | 1.711 | 1.730 | 2,557,033 | +0.06(+3.41%) |
Nov 07, 2017 | 1.711 | 1.721 | 1.664 | 1.673 | 2,858,263 | -0.08(-4.35%) |
Nov 06, 2017 | 1.683 | 1.759 | 1.683 | 1.749 | 2,679,754 | +0.07(+3.96%) |
Nov 03, 2017 | 1.702 | 1.711 | 1.664 | 1.683 | 2,080,533 | -0.04(-2.21%) |
Nov 02, 2017 | 1.711 | 1.730 | 1.668 | 1.721 | 3,693,964 | +0.01(+0.56%) |
Nov 01, 2017 | 1.683 | 1.730 | 1.654 | 1.711 | 4,268,269 | +0.07(+4.05%) |
Oct 31, 2017 | 1.683 | 1.683 | 1.626 | 1.645 | 2,093,251 | -0.05(-2.81%) |
Oct 30, 2017 | 1.683 | 1.702 | 1.664 | 1.692 | 1,696,693 | +0.03(+1.71%) |
Oct 27, 2017 | 1.635 | 1.678 | 1.626 | 1.664 | 3,003,067 | +0.05(+2.94%) |
Oct 26, 2017 | 1.654 | 1.654 | 1.588 | 1.616 | 5,096,812 | +0.04(+2.41%) |
Oct 25, 2017 | 1.616 | 1.626 | 1.559 | 1.578 | 4,343,503 | +0.04(+2.47%) |
Oct 24, 2017 | 1.569 | 1.590 | 1.531 | 1.540 | 3,990,825 | +0.00(+0.00%) |
Oct 23, 2017 | 1.569 | 1.578 | 1.531 | 1.540 | 4,367,707 | -0.04(-2.41%) |
Oct 20, 2017 | 1.578 | 1.588 | 1.569 | 1.578 | 2,981,441 | -0.03(-1.78%) |
Oct 19, 2017 | 1.626 | 1.664 | 1.597 | 1.607 | 4,848,592 | -0.07(-3.98%) |
Oct 18, 2017 | 1.673 | 1.702 | 1.673 | 1.673 | 4,658,971 | -0.03(-1.68%) |
Oct 17, 2017 | 1.711 | 1.721 | 1.673 | 1.702 | 3,146,012 | -0.02(-1.11%) |
Oct 16, 2017 | 1.778 | 1.787 | 1.711 | 1.721 | 3,592,988 | -0.07(-3.72%) |
Oct 13, 2017 | 1.787 | 1.787 | 1.759 | 1.787 | 2,847,997 | +0.01(+0.53%) |
Oct 12, 2017 | 1.844 | 1.844 | 1.778 | 1.778 | 3,637,928 | -0.00(-0.19%) |
Oct 11, 2017 | 1.781 | 1.791 | 1.734 | 1.781 | 2,712,105 | +0.00(+0.00%) |
Oct 10, 2017 | 1.800 | 1.800 | 1.762 | 1.781 | 1,994,366 | -0.02(-1.04%) |
Oct 09, 2017 | 1.772 | 1.800 | 1.744 | 1.800 | 2,087,908 | +0.03(+1.59%) |
Oct 06, 2017 | 1.697 | 1.781 | 1.678 | 1.772 | 3,480,485 | +0.06(+3.28%) |
Oct 05, 2017 | 1.716 | 1.730 | 1.706 | 1.716 | 1,455,220 | -0.01(-0.54%) |
Oct 04, 2017 | 1.762 | 1.762 | 1.716 | 1.725 | 2,185,953 | +0.00(+0.00%) |
Oct 03, 2017 | 1.687 | 1.753 | 1.687 | 1.725 | 2,182,026 | +0.04(+2.22%) |
Oct 02, 2017 | 1.678 | 1.703 | 1.673 | 1.687 | 2,066,186 | -0.03(-1.64%) |
Sep 29, 2017 | 1.725 | 1.744 | 1.697 | 1.716 | 1,856,462 | +0.01(+0.55%) |
Sep 28, 2017 | 1.687 | 1.725 | 1.687 | 1.706 | 1,681,605 | +0.00(+0.00%) |
Sep 27, 2017 | 1.678 | 1.734 | 1.669 | 1.706 | 2,865,488 | -0.03(-1.62%) |
Sep 26, 2017 | 1.781 | 1.800 | 1.734 | 1.734 | 2,790,635 | -0.09(-5.13%) |
Sep 25, 2017 | 1.753 | 1.847 | 1.734 | 1.828 | 2,659,731 | +0.08(+4.84%) |
Sep 22, 2017 | 1.734 | 1.781 | 1.725 | 1.744 | 2,382,642 | +0.04(+2.20%) |
Sep 21, 2017 | 1.744 | 1.762 | 1.706 | 1.706 | 3,808,066 | -0.07(-3.70%) |
Sep 20, 2017 | 1.866 | 1.875 | 1.762 | 1.772 | 4,502,515 | -0.09(-5.02%) |
Sep 19, 2017 | 1.856 | 1.912 | 1.847 | 1.866 | 3,024,726 | +0.00(+0.00%) |
Sep 18, 2017 | 1.922 | 1.931 | 1.856 | 1.866 | 4,821,474 | -0.14(-7.01%) |
Sep 15, 2017 | 1.950 | 2.006 | 1.941 | 2.006 | 12,824,922 | +0.06(+2.88%) |
Sep 14, 2017 | 1.866 | 1.969 | 1.856 | 1.950 | 3,703,736 | +0.06(+2.97%) |
Sep 13, 2017 | 1.903 | 1.922 | 1.875 | 1.894 | 3,424,085 | -0.01(-0.49%) |
Sep 12, 2017 | 1.884 | 1.931 | 1.866 | 1.903 | 3,505,448 | +0.00(+0.00%) |
Sep 11, 2017 | 1.875 | 1.941 | 1.875 | 1.903 | 5,747,512 | -0.04(-1.93%) |
Sep 08, 2017 | 1.987 | 1.997 | 1.903 | 1.941 | 3,202,419 | -0.04(-1.90%) |
Sep 07, 2017 | 1.978 | 1.994 | 1.950 | 1.978 | 3,536,504 | +0.04(+1.93%) |
Sep 06, 2017 | 2.025 | 2.025 | 1.922 | 1.941 | 3,863,609 | -0.09(-4.61%) |
Sep 05, 2017 | 1.959 | 2.053 | 1.950 | 2.034 | 5,866,771 | +0.13(+6.90%) |