Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.100 | 1.250 | 1.100 | 1.230 | 366,092 | +0.12(+10.81%) |
Oct 30, 2017 | 1.160 | 1.190 | 1.100 | 1.110 | 410,092 | -0.05(-4.31%) |
Oct 27, 2017 | 1.160 | 1.230 | 1.150 | 1.160 | 570,676 | +0.00(+0.00%) |
Oct 26, 2017 | 1.220 | 1.230 | 1.160 | 1.160 | 314,579 | -0.05(-4.13%) |
Oct 25, 2017 | 1.270 | 1.278 | 1.210 | 1.210 | 344,407 | -0.05(-3.97%) |
Oct 24, 2017 | 1.360 | 1.360 | 1.260 | 1.260 | 432,533 | -0.08(-5.97%) |
Oct 23, 2017 | 1.310 | 1.370 | 1.310 | 1.340 | 314,037 | +0.02(+1.52%) |
Oct 20, 2017 | 1.380 | 1.380 | 1.310 | 1.320 | 402,346 | -0.07(-5.04%) |
Oct 19, 2017 | 1.380 | 1.410 | 1.370 | 1.390 | 178,015 | +0.02(+1.46%) |
Oct 18, 2017 | 1.390 | 1.400 | 1.350 | 1.370 | 147,192 | +0.00(+0.00%) |
Oct 17, 2017 | 1.420 | 1.420 | 1.270 | 1.370 | 343,400 | -0.03(-2.14%) |
Oct 16, 2017 | 1.500 | 1.500 | 1.400 | 1.400 | 268,947 | -0.08(-5.41%) |
Oct 13, 2017 | 1.500 | 1.500 | 1.460 | 1.480 | 211,650 | -0.02(-1.00%) |
Oct 12, 2017 | 1.510 | 1.520 | 1.490 | 1.495 | 94,222 | -0.01(-0.99%) |
Oct 11, 2017 | 1.510 | 1.520 | 1.490 | 1.510 | 70,251 | +0.01(+0.67%) |
Oct 10, 2017 | 1.560 | 1.570 | 1.500 | 1.500 | 191,628 | -0.04(-2.60%) |
Oct 09, 2017 | 1.520 | 1.568 | 1.513 | 1.540 | 224,266 | +0.03(+1.99%) |
Oct 06, 2017 | 1.490 | 1.520 | 1.450 | 1.510 | 236,995 | +0.02(+1.34%) |
Oct 05, 2017 | 1.460 | 1.490 | 1.460 | 1.490 | 183,374 | +0.03(+2.05%) |
Oct 04, 2017 | 1.500 | 1.500 | 1.450 | 1.460 | 161,521 | -0.03(-2.01%) |
Oct 03, 2017 | 1.470 | 1.500 | 1.460 | 1.490 | 119,706 | +0.04(+2.76%) |
Oct 02, 2017 | 1.450 | 1.480 | 1.431 | 1.450 | 140,648 | +0.00(+0.00%) |
Sep 29, 2017 | 1.480 | 1.480 | 1.450 | 1.450 | 107,484 | -0.05(-3.01%) |
Sep 28, 2017 | 1.460 | 1.510 | 1.460 | 1.495 | 106,421 | +0.02(+1.36%) |
Sep 27, 2017 | 1.500 | 1.530 | 1.470 | 1.475 | 153,973 | -0.05(-3.59%) |
Sep 26, 2017 | 1.530 | 1.550 | 1.510 | 1.530 | 120,391 | -0.02(-1.29%) |
Sep 25, 2017 | 1.540 | 1.580 | 1.530 | 1.550 | 281,831 | -0.00(-0.32%) |
Sep 22, 2017 | 1.500 | 1.565 | 1.490 | 1.555 | 221,678 | +0.05(+3.67%) |
Sep 21, 2017 | 1.590 | 1.590 | 1.490 | 1.500 | 432,928 | -0.09(-5.66%) |
Sep 20, 2017 | 1.560 | 1.590 | 1.510 | 1.590 | 422,943 | +0.06(+3.92%) |
Sep 19, 2017 | 1.490 | 1.540 | 1.490 | 1.530 | 250,320 | +0.03(+1.66%) |
Sep 18, 2017 | 1.510 | 1.550 | 1.480 | 1.505 | 282,906 | -0.01(-0.33%) |
Sep 15, 2017 | 1.620 | 1.650 | 1.460 | 1.510 | 1,466,647 | -0.13(-7.93%) |
Sep 14, 2017 | 1.650 | 1.690 | 1.640 | 1.640 | 171,446 | -0.01(-0.61%) |
Sep 13, 2017 | 1.690 | 1.700 | 1.630 | 1.650 | 246,227 | -0.04(-2.08%) |
Sep 12, 2017 | 1.640 | 1.690 | 1.624 | 1.685 | 142,642 | +0.04(+2.12%) |
Sep 11, 2017 | 1.730 | 1.730 | 1.640 | 1.650 | 369,107 | -0.09(-5.17%) |
Sep 08, 2017 | 1.820 | 1.830 | 1.700 | 1.740 | 304,740 | -0.08(-4.40%) |
Sep 07, 2017 | 1.740 | 1.850 | 1.720 | 1.820 | 604,669 | +0.08(+4.60%) |
Sep 06, 2017 | 1.790 | 1.830 | 1.700 | 1.740 | 276,690 | -0.05(-2.79%) |
Sep 05, 2017 | 1.800 | 1.850 | 1.760 | 1.790 | 505,424 | +0.04(+2.29%) |
Sep 01, 2017 | 1.770 | 1.790 | 1.670 | 1.750 | 233,737 | +0.00(+0.00%) |
Aug 31, 2017 | 1.680 | 1.750 | 1.671 | 1.750 | 388,735 | +0.09(+5.42%) |
Aug 30, 2017 | 1.620 | 1.680 | 1.574 | 1.660 | 450,433 | +0.06(+3.75%) |
Aug 29, 2017 | 1.670 | 1.670 | 1.570 | 1.600 | 459,166 | +0.01(+0.63%) |
Aug 28, 2017 | 1.470 | 1.610 | 1.450 | 1.590 | 902,126 | +0.18(+12.77%) |
Aug 25, 2017 | 1.420 | 1.435 | 1.400 | 1.410 | 132,781 | -0.01(-0.70%) |
Aug 24, 2017 | 1.430 | 1.440 | 1.400 | 1.420 | 140,605 | +0.01(+0.71%) |
Aug 23, 2017 | 1.400 | 1.440 | 1.380 | 1.410 | 103,911 | +0.01(+0.71%) |
Aug 22, 2017 | 1.460 | 1.460 | 1.400 | 1.400 | 94,106 | -0.06(-4.11%) |
Aug 21, 2017 | 1.450 | 1.490 | 1.430 | 1.460 | 175,172 | +0.03(+2.10%) |
Aug 18, 2017 | 1.450 | 1.470 | 1.420 | 1.430 | 161,096 | +0.03(+2.14%) |
Aug 17, 2017 | 1.430 | 1.460 | 1.400 | 1.400 | 118,389 | -0.04(-2.44%) |
Aug 16, 2017 | 1.360 | 1.470 | 1.360 | 1.435 | 284,981 | +0.06(+4.74%) |
Aug 15, 2017 | 1.370 | 1.408 | 1.350 | 1.370 | 292,834 | -0.01(-0.72%) |
Aug 14, 2017 | 1.360 | 1.400 | 1.350 | 1.380 | 152,356 | +0.00(+0.00%) |
Aug 11, 2017 | 1.400 | 1.410 | 1.350 | 1.380 | 131,467 | +0.00(+0.00%) |
Aug 10, 2017 | 1.370 | 1.410 | 1.350 | 1.380 | 305,157 | +0.05(+3.76%) |
Aug 09, 2017 | 1.350 | 1.370 | 1.335 | 1.330 | 190,458 | +0.00(+0.00%) |
Aug 08, 2017 | 1.330 | 1.350 | 1.300 | 1.330 | 205,976 | -0.03(-2.21%) |
Aug 07, 2017 | 1.310 | 1.400 | 1.300 | 1.360 | 195,694 | +0.03(+2.26%) |
Aug 04, 2017 | 1.350 | 1.356 | 1.300 | 1.330 | 322,118 | -0.02(-1.48%) |
Aug 03, 2017 | 1.360 | 1.370 | 1.350 | 1.350 | 82,862 | -0.02(-1.46%) |
Aug 02, 2017 | 1.390 | 1.420 | 1.360 | 1.370 | 133,911 | -0.02(-1.79%) |