Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.500 | 1.610 | 1.461 | 1.587 | 566,704 | +0.08(+5.09%) |
Oct 30, 2017 | 1.420 | 1.510 | 1.360 | 1.510 | 644,133 | +0.16(+11.85%) |
Oct 27, 2017 | 1.350 | 1.380 | 1.350 | 1.350 | 106,168 | +0.00(+0.00%) |
Oct 26, 2017 | 1.370 | 1.400 | 1.350 | 1.350 | 96,072 | -0.05(-3.56%) |
Oct 25, 2017 | 1.460 | 1.469 | 1.350 | 1.400 | 146,116 | -0.03(-2.10%) |
Oct 24, 2017 | 1.440 | 1.500 | 1.410 | 1.430 | 147,242 | +0.00(+0.00%) |
Oct 23, 2017 | 1.420 | 1.500 | 1.400 | 1.430 | 383,580 | +0.00(+0.00%) |
Oct 20, 2017 | 1.360 | 1.450 | 1.310 | 1.430 | 1,424,683 | +0.10(+7.52%) |
Oct 19, 2017 | 1.320 | 1.350 | 1.320 | 1.330 | 66,419 | -0.01(-0.75%) |
Oct 18, 2017 | 1.340 | 1.390 | 1.320 | 1.340 | 118,824 | +0.01(+0.75%) |
Oct 17, 2017 | 1.330 | 1.350 | 1.300 | 1.330 | 202,205 | -0.03(-2.21%) |
Oct 16, 2017 | 1.360 | 1.400 | 1.340 | 1.360 | 155,993 | -0.03(-2.16%) |
Oct 13, 2017 | 1.400 | 1.409 | 1.350 | 1.390 | 127,953 | -0.02(-1.37%) |
Oct 12, 2017 | 1.460 | 1.460 | 1.360 | 1.409 | 371,340 | -0.03(-2.13%) |
Oct 11, 2017 | 1.470 | 1.480 | 1.417 | 1.440 | 136,324 | -0.01(-0.69%) |
Oct 10, 2017 | 1.500 | 1.500 | 1.440 | 1.450 | 103,380 | -0.03(-1.69%) |
Oct 09, 2017 | 1.430 | 1.490 | 1.320 | 1.475 | 410,909 | +0.07(+4.61%) |
Oct 06, 2017 | 1.450 | 1.450 | 1.400 | 1.410 | 229,511 | -0.02(-1.52%) |
Oct 05, 2017 | 1.450 | 1.470 | 1.420 | 1.432 | 125,892 | +0.00(+0.12%) |
Oct 04, 2017 | 1.450 | 1.482 | 1.400 | 1.430 | 340,924 | -0.02(-1.38%) |
Oct 03, 2017 | 1.500 | 1.510 | 1.420 | 1.450 | 183,988 | -0.04(-2.68%) |
Oct 02, 2017 | 1.480 | 1.500 | 1.460 | 1.490 | 168,697 | +0.01(+0.68%) |
Sep 29, 2017 | 1.500 | 1.500 | 1.440 | 1.480 | 152,707 | -0.01(-0.67%) |
Sep 28, 2017 | 1.500 | 1.520 | 1.450 | 1.490 | 132,341 | +0.00(+0.00%) |
Sep 27, 2017 | 1.490 | 1.530 | 1.440 | 1.490 | 334,025 | +0.02(+1.36%) |
Sep 26, 2017 | 1.610 | 1.617 | 1.470 | 1.470 | 385,673 | -0.15(-9.26%) |
Sep 25, 2017 | 1.630 | 1.650 | 1.600 | 1.620 | 104,612 | +0.00(+0.00%) |
Sep 22, 2017 | 1.660 | 1.660 | 1.600 | 1.620 | 110,390 | +0.00(+0.00%) |
Sep 21, 2017 | 1.620 | 1.690 | 1.540 | 1.620 | 315,233 | -0.03(-1.82%) |
Sep 20, 2017 | 1.700 | 1.700 | 1.620 | 1.650 | 300,573 | -0.02(-1.20%) |
Sep 19, 2017 | 1.670 | 1.720 | 1.600 | 1.670 | 251,529 | +0.00(+0.00%) |
Sep 18, 2017 | 1.600 | 1.700 | 1.561 | 1.670 | 327,665 | +0.08(+5.03%) |
Sep 15, 2017 | 1.600 | 1.500 | 1.590 | 382,070 | +0.05(+3.25%) | |
Sep 14, 2017 | 1.470 | 1.540 | 1.470 | 1.540 | 128,985 | +0.04(+2.67%) |
Sep 13, 2017 | 1.490 | 1.550 | 1.441 | 1.500 | 550,544 | +0.06(+4.17%) |
Sep 12, 2017 | 1.700 | 1.750 | 1.430 | 1.440 | 1,468,285 | -0.19(-11.66%) |
Sep 11, 2017 | 1.550 | 1.660 | 1.490 | 1.630 | 844,015 | +0.13(+8.67%) |
Sep 08, 2017 | 1.510 | 1.510 | 1.420 | 1.500 | 282,143 | +0.05(+3.45%) |
Sep 07, 2017 | 1.480 | 1.560 | 1.450 | 1.450 | 609,666 | +0.03(+2.11%) |
Sep 06, 2017 | 1.450 | 1.450 | 1.385 | 1.420 | 220,649 | +0.00(+0.00%) |
Sep 05, 2017 | 1.440 | 1.470 | 1.410 | 1.420 | 164,133 | -0.06(-4.05%) |
Sep 01, 2017 | 1.420 | 1.480 | 1.410 | 1.480 | 143,512 | +0.08(+5.71%) |
Aug 31, 2017 | 1.400 | 1.439 | 1.380 | 1.400 | 190,801 | +0.00(+0.00%) |
Aug 30, 2017 | 1.440 | 1.450 | 1.380 | 1.400 | 107,150 | -0.03(-2.10%) |
Aug 29, 2017 | 1.410 | 1.440 | 1.360 | 1.430 | 101,472 | +0.03(+2.14%) |
Aug 28, 2017 | 1.380 | 1.430 | 1.380 | 1.400 | 151,517 | +0.02(+1.45%) |
Aug 25, 2017 | 1.370 | 1.490 | 1.370 | 1.380 | 247,629 | -0.01(-0.72%) |
Aug 24, 2017 | 1.450 | 1.480 | 1.360 | 1.390 | 309,364 | -0.04(-2.80%) |
Aug 23, 2017 | 1.450 | 1.450 | 1.400 | 1.430 | 162,731 | -0.04(-2.72%) |
Aug 22, 2017 | 1.460 | 1.500 | 1.450 | 1.470 | 177,078 | +0.00(+0.00%) |
Aug 21, 2017 | 1.450 | 1.480 | 1.450 | 1.470 | 45,916 | +0.01(+0.68%) |
Aug 18, 2017 | 1.500 | 1.520 | 1.445 | 1.460 | 110,358 | -0.03(-2.01%) |
Aug 17, 2017 | 1.450 | 1.500 | 1.450 | 1.490 | 223,767 | +0.04(+2.76%) |
Aug 16, 2017 | 1.500 | 1.547 | 1.440 | 1.450 | 157,924 | -0.03(-2.03%) |
Aug 15, 2017 | 1.490 | 1.540 | 1.430 | 1.480 | 158,001 | +0.02(+1.36%) |
Aug 14, 2017 | 1.430 | 1.510 | 1.430 | 1.460 | 171,255 | +0.01(+0.70%) |
Aug 11, 2017 | 1.550 | 1.590 | 1.440 | 1.450 | 364,621 | -0.15(-9.38%) |
Aug 10, 2017 | 1.600 | 1.610 | 1.540 | 1.600 | 171,005 | +0.00(+0.00%) |
Aug 09, 2017 | 1.640 | 1.640 | 1.471 | 1.600 | 364,901 | -0.05(-3.03%) |
Aug 08, 2017 | 1.690 | 1.750 | 1.610 | 1.650 | 246,555 | -0.04(-2.52%) |
Aug 07, 2017 | 1.650 | 1.750 | 1.600 | 1.693 | 633,393 | +0.06(+3.85%) |
Aug 04, 2017 | 1.520 | 1.630 | 1.520 | 1.630 | 335,821 | +0.11(+7.17%) |
Aug 03, 2017 | 1.470 | 1.540 | 1.470 | 1.521 | 292,923 | +0.05(+3.47%) |
Aug 02, 2017 | 1.500 | 1.520 | 1.420 | 1.470 | 131,387 | -0.00(-0.05%) |