Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.560 | 1.560 | 1.390 | 1.410 | 80,516 | -0.03(-2.08%) |
Nov 29, 2017 | 1.370 | 1.480 | 1.370 | 1.440 | 39,313 | +0.03(+2.13%) |
Nov 28, 2017 | 1.390 | 1.430 | 1.380 | 1.410 | 38,430 | -0.02(-1.40%) |
Nov 27, 2017 | 1.490 | 1.490 | 1.380 | 1.430 | 105,693 | +0.02(+1.42%) |
Nov 24, 2017 | 1.430 | 1.502 | 1.400 | 1.410 | 122,446 | +0.02(+1.44%) |
Nov 22, 2017 | 1.370 | 1.449 | 1.360 | 1.390 | 110,732 | +0.01(+0.72%) |
Nov 21, 2017 | 1.340 | 1.480 | 1.320 | 1.380 | 259,361 | +0.06(+4.55%) |
Nov 20, 2017 | 1.300 | 1.400 | 1.300 | 1.320 | 132,902 | +0.00(+0.00%) |
Nov 17, 2017 | 1.450 | 1.450 | 1.320 | 1.320 | 80,161 | -0.03(-2.22%) |
Nov 16, 2017 | 1.300 | 1.385 | 1.300 | 1.350 | 140,853 | -0.01(-0.74%) |
Nov 15, 2017 | 1.280 | 1.700 | 1.250 | 1.360 | 1,064,504 | +0.03(+2.26%) |
Nov 14, 2017 | 1.180 | 1.350 | 1.180 | 1.330 | 862,001 | +0.17(+14.67%) |
Nov 13, 2017 | 1.200 | 1.200 | 1.140 | 1.160 | 79,511 | +0.01(+0.86%) |
Nov 10, 2017 | 1.200 | 1.200 | 1.140 | 1.150 | 56,402 | -0.02(-1.71%) |
Nov 09, 2017 | 1.190 | 1.192 | 1.150 | 1.170 | 23,767 | -0.05(-4.10%) |
Nov 08, 2017 | 1.270 | 1.300 | 1.140 | 1.220 | 163,225 | +0.05(+4.27%) |
Nov 07, 2017 | 1.140 | 1.220 | 1.140 | 1.170 | 149,269 | +0.02(+1.73%) |
Nov 06, 2017 | 1.210 | 1.210 | 1.120 | 1.150 | 147,136 | -0.03(-2.53%) |
Nov 03, 2017 | 1.270 | 1.270 | 1.150 | 1.180 | 192,499 | -0.08(-6.35%) |
Nov 02, 2017 | 1.290 | 1.290 | 1.230 | 1.260 | 74,788 | -0.03(-2.33%) |
Nov 01, 2017 | 1.320 | 1.320 | 1.260 | 1.290 | 70,201 | -0.03(-1.98%) |
Oct 31, 2017 | 1.330 | 1.380 | 1.250 | 1.316 | 133,742 | +0.05(+3.62%) |
Oct 30, 2017 | 1.250 | 1.300 | 1.210 | 1.270 | 226,669 | -0.03(-2.31%) |
Oct 27, 2017 | 1.460 | 1.460 | 1.230 | 1.300 | 616,739 | -0.11(-7.80%) |
Oct 26, 2017 | 2.120 | 2.350 | 1.350 | 1.410 | 14,817,197 | -0.08(-5.37%) |
Oct 25, 2017 | 1.450 | 1.519 | 1.390 | 1.490 | 53,388 | +0.09(+6.43%) |
Oct 24, 2017 | 1.560 | 1.710 | 1.390 | 1.400 | 122,559 | -0.09(-6.04%) |
Oct 23, 2017 | 1.390 | 1.559 | 1.350 | 1.490 | 192,445 | +0.07(+4.71%) |
Oct 20, 2017 | 1.410 | 1.730 | 1.340 | 1.423 | 534,407 | +0.06(+4.63%) |
Oct 19, 2017 | 1.310 | 1.470 | 1.310 | 1.360 | 84,612 | +0.02(+1.49%) |
Oct 18, 2017 | 1.320 | 1.380 | 1.306 | 1.340 | 16,883 | +0.02(+1.52%) |
Oct 17, 2017 | 1.300 | 1.390 | 1.300 | 1.320 | 39,284 | -0.02(-1.49%) |
Oct 16, 2017 | 1.377 | 1.390 | 1.310 | 1.340 | 17,376 | -0.02(-1.47%) |
Oct 13, 2017 | 1.350 | 1.370 | 1.330 | 1.360 | 20,893 | -0.04(-2.86%) |
Oct 12, 2017 | 1.410 | 1.420 | 1.350 | 1.400 | 39,824 | +0.00(+0.00%) |
Oct 11, 2017 | 1.430 | 1.430 | 1.360 | 1.400 | 29,603 | -0.04(-2.78%) |
Oct 10, 2017 | 1.400 | 1.442 | 1.350 | 1.440 | 49,459 | +0.04(+2.86%) |
Oct 09, 2017 | 1.350 | 1.540 | 1.320 | 1.400 | 396,856 | +0.05(+3.70%) |
Oct 06, 2017 | 1.490 | 1.490 | 1.350 | 1.350 | 31,199 | -0.07(-4.93%) |
Oct 05, 2017 | 1.330 | 1.550 | 1.320 | 1.420 | 231,916 | +0.09(+6.77%) |
Oct 04, 2017 | 1.350 | 1.380 | 1.300 | 1.330 | 33,877 | +0.00(+0.00%) |
Oct 03, 2017 | 1.370 | 1.426 | 1.310 | 1.330 | 34,954 | -0.05(-3.62%) |
Oct 02, 2017 | 1.358 | 1.411 | 1.350 | 1.380 | 18,921 | +0.01(+0.73%) |
Sep 29, 2017 | 1.400 | 1.440 | 1.350 | 1.370 | 65,248 | -0.05(-3.52%) |
Sep 28, 2017 | 1.410 | 1.540 | 1.410 | 1.420 | 156,183 | -0.01(-0.70%) |
Sep 27, 2017 | 1.440 | 1.543 | 1.400 | 1.430 | 68,270 | +0.02(+1.42%) |
Sep 26, 2017 | 1.460 | 1.460 | 1.390 | 1.410 | 14,712 | +0.01(+0.71%) |
Sep 25, 2017 | 1.400 | 1.440 | 1.400 | 1.400 | 37,848 | +0.00(+0.00%) |
Sep 22, 2017 | 1.390 | 1.439 | 1.380 | 1.400 | 66,740 | -0.04(-2.78%) |
Sep 21, 2017 | 1.445 | 1.470 | 1.381 | 1.440 | 35,779 | -0.01(-0.69%) |
Sep 20, 2017 | 1.660 | 1.660 | 1.380 | 1.450 | 171,082 | -0.14(-8.81%) |
Sep 19, 2017 | 1.370 | 1.640 | 1.230 | 1.590 | 522,801 | +0.28(+21.37%) |
Sep 18, 2017 | 1.466 | 1.540 | 1.300 | 1.310 | 110,174 | -0.12(-8.39%) |
Sep 15, 2017 | 1.600 | 1.641 | 1.430 | 1.430 | 140,482 | -0.19(-11.73%) |
Sep 14, 2017 | 1.610 | 1.750 | 1.500 | 1.620 | 271,725 | -0.01(-0.61%) |
Sep 13, 2017 | 1.650 | 2.120 | 1.630 | 1.630 | 3,717,886 | +0.12(+7.95%) |
Sep 12, 2017 | 1.400 | 1.640 | 1.400 | 1.510 | 57,403 | +0.10(+7.09%) |
Sep 11, 2017 | 1.520 | 1.525 | 1.400 | 1.410 | 27,970 | -0.08(-5.37%) |
Sep 08, 2017 | 1.380 | 1.500 | 1.380 | 1.490 | 49,658 | +0.06(+4.20%) |
Sep 07, 2017 | 1.516 | 1.554 | 1.420 | 1.430 | 22,935 | -0.08(-5.30%) |
Sep 06, 2017 | 1.470 | 1.550 | 1.470 | 1.510 | 30,953 | +0.04(+2.72%) |
Sep 05, 2017 | 1.380 | 1.590 | 1.380 | 1.470 | 137,696 | +0.09(+6.35%) |