Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.780 | 1.850 | 1.750 | 1.750 | 122,121 | -0.03(-1.96%) |
Nov 29, 2017 | 1.850 | 1.920 | 1.670 | 1.785 | 529,569 | -0.03(-1.38%) |
Nov 28, 2017 | 1.770 | 1.860 | 1.770 | 1.810 | 288,222 | +0.02(+1.12%) |
Nov 27, 2017 | 1.890 | 1.890 | 1.790 | 1.790 | 322,533 | -0.12(-6.28%) |
Nov 24, 2017 | 1.990 | 2.010 | 1.860 | 1.910 | 252,049 | -0.09(-4.50%) |
Nov 22, 2017 | 1.890 | 2.010 | 1.880 | 2.000 | 706,176 | +0.13(+6.95%) |
Nov 21, 2017 | 1.820 | 1.890 | 1.804 | 1.870 | 511,928 | +0.07(+3.89%) |
Nov 20, 2017 | 1.810 | 1.880 | 1.758 | 1.800 | 483,024 | -0.01(-0.55%) |
Nov 17, 2017 | 1.690 | 1.810 | 1.690 | 1.810 | 507,981 | +0.13(+7.74%) |
Nov 16, 2017 | 1.600 | 1.690 | 1.600 | 1.680 | 303,380 | +0.07(+4.35%) |
Nov 15, 2017 | 1.610 | 1.630 | 1.560 | 1.610 | 164,076 | +0.00(+0.00%) |
Nov 14, 2017 | 1.650 | 1.650 | 1.575 | 1.610 | 222,245 | -0.04(-2.42%) |
Nov 13, 2017 | 1.710 | 1.730 | 1.639 | 1.650 | 433,459 | -0.04(-2.37%) |
Nov 10, 2017 | 1.670 | 1.720 | 1.650 | 1.690 | 565,611 | +0.06(+3.68%) |
Nov 09, 2017 | 1.500 | 1.650 | 1.500 | 1.630 | 1,502,217 | +0.20(+13.99%) |
Nov 08, 2017 | 1.450 | 1.490 | 1.430 | 1.430 | 155,733 | -0.03(-2.20%) |
Nov 07, 2017 | 1.360 | 1.520 | 1.354 | 1.462 | 466,204 | +0.09(+6.73%) |
Nov 06, 2017 | 1.340 | 1.380 | 1.340 | 1.370 | 183,304 | +0.03(+2.24%) |
Nov 03, 2017 | 1.400 | 1.400 | 1.330 | 1.340 | 158,324 | -0.05(-3.60%) |
Nov 02, 2017 | 1.400 | 1.430 | 1.390 | 1.390 | 168,465 | +0.00(+0.00%) |
Nov 01, 2017 | 1.380 | 1.410 | 1.380 | 1.390 | 120,183 | +0.01(+0.72%) |
Oct 31, 2017 | 1.350 | 1.399 | 1.340 | 1.380 | 112,446 | +0.06(+4.55%) |
Oct 30, 2017 | 1.330 | 1.300 | 1.320 | 206,276 | +0.02(+1.54%) | |
Oct 27, 2017 | 1.360 | 1.380 | 1.295 | 1.300 | 474,818 | -0.06(-4.41%) |
Oct 26, 2017 | 1.390 | 1.400 | 1.350 | 1.360 | 111,033 | -0.02(-1.45%) |
Oct 25, 2017 | 1.380 | 1.430 | 1.380 | 1.380 | 142,361 | +0.00(+0.00%) |
Oct 24, 2017 | 1.400 | 1.430 | 1.380 | 1.380 | 100,316 | -0.03(-2.13%) |
Oct 23, 2017 | 1.400 | 1.410 | 1.390 | 1.410 | 71,384 | +0.02(+1.44%) |
Oct 20, 2017 | 1.380 | 1.410 | 1.380 | 1.390 | 157,011 | -0.01(-0.71%) |
Oct 19, 2017 | 1.390 | 1.400 | 1.380 | 1.400 | 131,778 | +0.00(+0.00%) |
Oct 18, 2017 | 1.400 | 1.410 | 1.380 | 1.400 | 143,170 | +0.03(+2.19%) |
Oct 17, 2017 | 1.400 | 1.410 | 1.360 | 1.370 | 188,196 | -0.04(-2.84%) |
Oct 16, 2017 | 1.410 | 1.440 | 1.380 | 1.410 | 282,377 | +0.00(+0.00%) |
Oct 13, 2017 | 1.390 | 1.430 | 1.380 | 1.410 | 220,208 | +0.01(+1.08%) |
Oct 12, 2017 | 1.430 | 1.430 | 1.390 | 1.395 | 314,113 | -0.03(-2.45%) |
Oct 11, 2017 | 1.440 | 1.460 | 1.390 | 1.430 | 437,376 | +0.03(+2.14%) |
Oct 10, 2017 | 1.420 | 1.540 | 1.400 | 1.400 | 465,054 | -0.07(-4.44%) |
Oct 09, 2017 | 1.500 | 1.528 | 1.460 | 1.465 | 144,298 | -0.03(-2.33%) |
Oct 06, 2017 | 1.500 | 1.510 | 1.500 | 1.500 | 158,797 | -0.00(-0.33%) |
Oct 05, 2017 | 1.510 | 1.540 | 1.500 | 1.505 | 102,925 | -0.01(-0.33%) |
Oct 04, 2017 | 1.500 | 1.530 | 1.500 | 1.510 | 142,945 | -0.01(-0.66%) |
Oct 03, 2017 | 1.540 | 1.580 | 1.500 | 1.520 | 168,371 | -0.03(-1.94%) |
Oct 02, 2017 | 1.580 | 1.581 | 1.530 | 1.550 | 306,612 | -0.05(-3.12%) |
Sep 29, 2017 | 1.590 | 1.610 | 1.580 | 1.600 | 75,331 | -0.00(-0.31%) |
Sep 28, 2017 | 1.610 | 1.620 | 1.590 | 1.605 | 112,258 | -0.01(-0.31%) |
Sep 27, 2017 | 1.600 | 1.630 | 1.600 | 1.610 | 74,479 | +0.00(+0.00%) |
Sep 26, 2017 | 1.650 | 1.650 | 1.610 | 1.610 | 57,568 | -0.03(-1.83%) |
Sep 25, 2017 | 1.650 | 1.660 | 1.620 | 1.640 | 183,141 | +0.00(+0.00%) |
Sep 22, 2017 | 1.640 | 1.660 | 1.640 | 1.640 | 150,946 | -0.01(-0.61%) |
Sep 21, 2017 | 1.680 | 1.690 | 1.630 | 1.650 | 179,970 | -0.03(-1.79%) |
Sep 20, 2017 | 1.710 | 1.740 | 1.670 | 1.680 | 85,115 | -0.02(-1.18%) |
Sep 19, 2017 | 1.720 | 1.740 | 1.660 | 1.700 | 225,732 | +0.00(+0.00%) |
Sep 18, 2017 | 1.740 | 1.830 | 1.700 | 1.700 | 104,215 | -0.04(-2.30%) |
Sep 15, 2017 | 1.810 | 1.810 | 1.740 | 1.740 | 43,046 | -0.04(-2.25%) |
Sep 14, 2017 | 1.720 | 1.820 | 1.720 | 1.780 | 94,760 | +0.07(+4.09%) |
Sep 13, 2017 | 1.810 | 1.820 | 1.710 | 1.710 | 155,191 | -0.08(-4.47%) |
Sep 12, 2017 | 1.780 | 1.830 | 1.780 | 1.790 | 67,335 | +0.01(+0.56%) |
Sep 11, 2017 | 1.710 | 1.790 | 1.710 | 1.780 | 124,023 | +0.05(+2.89%) |
Sep 08, 2017 | 1.790 | 1.790 | 1.710 | 1.730 | 152,637 | -0.05(-3.08%) |
Sep 07, 2017 | 1.760 | 1.785 | 1.750 | 1.785 | 103,503 | +0.03(+2.00%) |
Sep 06, 2017 | 1.770 | 1.800 | 1.750 | 1.750 | 148,067 | -0.02(-1.13%) |
Sep 05, 2017 | 1.840 | 1.850 | 1.730 | 1.770 | 167,340 | -0.05(-2.75%) |