Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.350 | 1.432 | 1.345 | 1.386 | 31,695,382 | +0.03(+2.40%) |
Oct 30, 2017 | 1.307 | 1.374 | 1.307 | 1.353 | 27,961,968 | +0.03(+2.46%) |
Oct 27, 2017 | 1.242 | 1.357 | 1.242 | 1.321 | 38,795,012 | +0.08(+6.14%) |
Oct 26, 2017 | 1.195 | 1.272 | 1.195 | 1.244 | 41,693,872 | +0.06(+4.66%) |
Oct 25, 2017 | 1.271 | 1.307 | 1.155 | 1.189 | 55,148,980 | -0.08(-6.47%) |
Oct 24, 2017 | 1.288 | 1.306 | 1.239 | 1.271 | 30,679,026 | -0.02(-1.19%) |
Oct 23, 2017 | 1.323 | 1.339 | 1.279 | 1.286 | 26,257,094 | -0.05(-3.86%) |
Oct 20, 2017 | 1.340 | 1.401 | 1.338 | 1.338 | 23,519,748 | +0.01(+0.43%) |
Oct 19, 2017 | 1.353 | 1.376 | 1.309 | 1.332 | 25,878,018 | -0.02(-1.83%) |
Oct 18, 2017 | 1.342 | 1.380 | 1.342 | 1.357 | 18,599,630 | +0.02(+1.28%) |
Oct 17, 2017 | 1.307 | 1.382 | 1.306 | 1.340 | 27,943,370 | +0.03(+2.64%) |
Oct 16, 2017 | 1.290 | 1.336 | 1.275 | 1.306 | 21,801,148 | +0.01(+0.89%) |
Oct 13, 2017 | 1.306 | 1.327 | 1.267 | 1.294 | 29,916,228 | -0.01(-0.59%) |
Oct 12, 2017 | 1.363 | 1.382 | 1.268 | 1.302 | 56,478,684 | -0.06(-4.49%) |
Oct 11, 2017 | 1.424 | 1.441 | 1.359 | 1.363 | 33,479,876 | -0.07(-4.93%) |
Oct 10, 2017 | 1.460 | 1.475 | 1.430 | 1.434 | 25,197,726 | -0.03(-2.34%) |
Oct 09, 2017 | 1.453 | 1.499 | 1.447 | 1.468 | 20,445,814 | +0.01(+0.39%) |
Oct 06, 2017 | 1.460 | 1.506 | 1.447 | 1.462 | 29,132,836 | +0.00(+0.13%) |
Oct 05, 2017 | 1.533 | 1.558 | 1.431 | 1.460 | 61,621,296 | -0.06(-3.90%) |
Oct 04, 2017 | 1.559 | 1.571 | 1.462 | 1.520 | 105,016,784 | -0.14(-8.41%) |
Oct 03, 2017 | 1.680 | 1.740 | 1.642 | 1.659 | 38,031,084 | -0.01(-0.57%) |
Oct 02, 2017 | 1.657 | 1.671 | 1.604 | 1.669 | 22,259,082 | +0.01(+0.34%) |
Sep 29, 2017 | 1.703 | 1.703 | 1.602 | 1.663 | 35,036,144 | -0.03(-1.92%) |
Sep 28, 2017 | 1.717 | 1.736 | 1.680 | 1.696 | 28,598,010 | -0.03(-1.55%) |
Sep 27, 2017 | 1.856 | 1.885 | 1.717 | 1.722 | 29,517,648 | -0.10(-5.36%) |
Sep 26, 2017 | 1.871 | 1.875 | 1.783 | 1.820 | 18,265,810 | -0.06(-3.15%) |
Sep 25, 2017 | 1.917 | 1.934 | 1.873 | 1.879 | 5,555,350 | -0.05(-2.48%) |
Sep 22, 2017 | 1.841 | 1.936 | 1.841 | 1.927 | 9,700,526 | +0.08(+4.46%) |
Sep 21, 2017 | 1.944 | 1.963 | 1.837 | 1.845 | 12,085,021 | -0.10(-5.30%) |
Sep 20, 2017 | 1.883 | 1.951 | 1.877 | 1.948 | 9,124,901 | +0.06(+3.45%) |
Sep 19, 2017 | 1.915 | 1.938 | 1.877 | 1.883 | 11,827,526 | -0.03(-1.70%) |
Sep 18, 2017 | 1.986 | 2.005 | 1.913 | 1.915 | 13,336,521 | -0.07(-3.56%) |
Sep 15, 2017 | 1.957 | 2.001 | 1.954 | 1.986 | 12,067,898 | +0.03(+1.47%) |
Sep 14, 2017 | 1.969 | 1.984 | 1.946 | 1.957 | 5,244,945 | -0.02(-0.87%) |
Sep 13, 2017 | 1.982 | 1.986 | 1.961 | 1.975 | 5,926,004 | -0.01(-0.67%) |
Sep 12, 2017 | 1.990 | 2.017 | 1.984 | 1.988 | 8,115,593 | +0.00(+0.10%) |
Sep 11, 2017 | 1.948 | 1.990 | 1.946 | 1.986 | 6,695,375 | +0.06(+3.28%) |
Sep 08, 2017 | 1.887 | 1.927 | 1.875 | 1.923 | 7,757,091 | +0.03(+1.62%) |
Sep 07, 2017 | 1.908 | 1.912 | 1.856 | 1.892 | 13,076,620 | -0.02(-1.00%) |
Sep 06, 2017 | 1.881 | 1.944 | 1.858 | 1.912 | 13,348,783 | +0.03(+1.63%) |
Sep 05, 2017 | 1.921 | 1.923 | 1.879 | 1.881 | 11,747,868 | -0.05(-2.67%) |
Sep 01, 2017 | 1.925 | 1.939 | 1.915 | 1.933 | 3,509,138 | +0.01(+0.50%) |
Aug 31, 2017 | 1.946 | 1.949 | 1.923 | 1.923 | 6,526,746 | -0.02(-0.79%) |
Aug 30, 2017 | 1.902 | 1.948 | 1.891 | 1.938 | 5,346,194 | +0.05(+2.42%) |
Aug 29, 2017 | 1.885 | 1.913 | 1.864 | 1.892 | 9,298,154 | -0.00(-0.20%) |
Aug 28, 2017 | 1.910 | 1.914 | 1.881 | 1.896 | 5,414,971 | -0.01(-0.70%) |
Aug 25, 2017 | 1.921 | 1.921 | 1.899 | 1.910 | 3,675,387 | -0.00(-0.20%) |
Aug 24, 2017 | 1.933 | 1.934 | 1.908 | 1.913 | 3,874,085 | -0.02(-0.79%) |
Aug 23, 2017 | 1.908 | 1.942 | 1.908 | 1.929 | 5,827,053 | +0.00(+0.20%) |
Aug 22, 2017 | 1.912 | 1.933 | 1.912 | 1.925 | 5,654,746 | +0.01(+0.60%) |
Aug 21, 2017 | 1.929 | 1.944 | 1.908 | 1.913 | 6,866,933 | -0.02(-1.28%) |
Aug 18, 2017 | 1.957 | 1.970 | 1.936 | 1.938 | 11,311,816 | -0.04(-1.93%) |
Aug 17, 2017 | 2.013 | 2.032 | 1.973 | 1.977 | 10,580,237 | -0.04(-1.90%) |
Aug 16, 2017 | 2.009 | 2.032 | 1.990 | 2.015 | 7,810,053 | +0.01(+0.48%) |
Aug 15, 2017 | 2.022 | 2.026 | 1.988 | 2.005 | 5,179,009 | -0.01(-0.57%) |
Aug 14, 2017 | 1.969 | 2.024 | 1.967 | 2.017 | 8,760,226 | +0.05(+2.73%) |
Aug 11, 2017 | 1.957 | 1.995 | 1.919 | 1.963 | 13,234,441 | -0.02(-1.06%) |
Aug 10, 2017 | 1.936 | 2.049 | 1.922 | 1.984 | 15,184,473 | +0.03(+1.76%) |
Aug 09, 2017 | 1.845 | 1.978 | 1.783 | 1.950 | 18,081,696 | +0.10(+5.48%) |
Aug 08, 2017 | 1.881 | 1.894 | 1.839 | 1.848 | 11,588,823 | -0.04(-2.32%) |
Aug 07, 2017 | 1.889 | 1.906 | 1.869 | 1.892 | 6,305,835 | +0.01(+0.30%) |
Aug 04, 2017 | 1.927 | 1.927 | 1.887 | 1.887 | 4,064,037 | -0.03(-1.69%) |
Aug 03, 2017 | 1.915 | 1.925 | 1.904 | 1.919 | 5,258,343 | +0.00(+0.20%) |
Aug 02, 2017 | 1.938 | 1.948 | 1.901 | 1.915 | 4,484,892 | -0.03(-1.38%) |