Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.120 | 1.170 | 1.116 | 1.160 | 12,478 | +0.04(+3.56%) |
Oct 30, 2017 | 1.190 | 1.190 | 1.080 | 1.120 | 77,293 | -0.04(-3.45%) |
Oct 27, 2017 | 1.199 | 1.250 | 1.081 | 1.160 | 284,456 | -0.01(-0.85%) |
Oct 26, 2017 | 1.196 | 1.196 | 1.160 | 1.170 | 23,142 | -0.03(-2.26%) |
Oct 25, 2017 | 1.178 | 1.200 | 1.175 | 1.197 | 14,975 | -0.00(-0.17%) |
Oct 24, 2017 | 1.160 | 1.199 | 1.154 | 1.199 | 1,540 | +0.03(+2.48%) |
Oct 23, 2017 | 1.140 | 1.200 | 1.140 | 1.170 | 15,635 | +0.06(+5.41%) |
Oct 20, 2017 | 1.140 | 1.160 | 1.100 | 1.110 | 10,969 | -0.02(-1.77%) |
Oct 19, 2017 | 1.100 | 1.150 | 1.090 | 1.130 | 28,417 | +0.02(+1.80%) |
Oct 18, 2017 | 1.090 | 1.130 | 1.090 | 1.110 | 19,435 | -0.00(-0.45%) |
Oct 17, 2017 | 1.140 | 1.163 | 1.115 | 1.115 | 26,648 | -0.01(-1.33%) |
Oct 16, 2017 | 1.110 | 1.140 | 1.090 | 1.130 | 16,804 | +0.04(+3.67%) |
Oct 13, 2017 | 1.080 | 1.150 | 1.080 | 1.090 | 40,997 | -0.01(-0.91%) |
Oct 12, 2017 | 1.090 | 1.200 | 1.075 | 1.100 | 48,189 | +0.05(+4.76%) |
Oct 11, 2017 | 1.080 | 1.120 | 1.040 | 1.050 | 35,848 | -0.03(-2.79%) |
Oct 10, 2017 | 1.100 | 1.140 | 1.080 | 1.080 | 39,361 | -0.01(-0.91%) |
Oct 09, 2017 | 1.110 | 1.140 | 1.070 | 1.090 | 40,006 | -0.04(-3.54%) |
Oct 06, 2017 | 1.110 | 1.150 | 1.100 | 1.130 | 37,593 | +0.02(+1.80%) |
Oct 05, 2017 | 1.090 | 1.540 | 1.090 | 1.110 | 486,167 | +0.00(+0.00%) |
Oct 04, 2017 | 1.090 | 1.110 | 1.090 | 1.110 | 963 | +0.01(+0.91%) |
Oct 03, 2017 | 1.120 | 1.160 | 1.090 | 1.100 | 1,694 | -0.04(-3.51%) |
Oct 02, 2017 | 1.080 | 1.140 | 1.080 | 1.140 | 17,908 | +0.05(+4.59%) |
Sep 29, 2017 | 1.100 | 1.140 | 1.080 | 1.090 | 8,370 | -0.03(-3.06%) |
Sep 28, 2017 | 1.190 | 1.190 | 1.050 | 1.124 | 43,163 | -0.05(-3.90%) |
Sep 27, 2017 | 1.150 | 1.170 | 1.150 | 1.170 | 22,931 | +0.04(+3.54%) |
Sep 26, 2017 | 1.180 | 1.180 | 1.130 | 1.130 | 2,041 | -0.02(-1.74%) |
Sep 25, 2017 | 1.190 | 1.190 | 1.140 | 1.150 | 5,507 | -0.05(-4.17%) |
Sep 22, 2017 | 1.170 | 1.200 | 1.170 | 1.200 | 986 | +0.02(+1.69%) |
Sep 21, 2017 | 1.200 | 1.200 | 1.160 | 1.180 | 14,440 | -0.06(-4.84%) |
Sep 20, 2017 | 1.200 | 1.240 | 1.150 | 1.240 | 1,310 | +0.04(+3.33%) |
Sep 19, 2017 | 1.130 | 1.200 | 1.130 | 1.200 | 6,432 | +0.00(+0.05%) |
Sep 18, 2017 | 1.190 | 1.200 | 1.141 | 1.199 | 6,949 | -0.00(-0.05%) |
Sep 15, 2017 | 1.190 | 1.200 | 1.190 | 1.200 | 1,326 | +0.03(+2.56%) |
Sep 14, 2017 | 1.130 | 1.200 | 1.130 | 1.170 | 45,070 | +0.03(+2.63%) |
Sep 13, 2017 | 1.130 | 1.190 | 1.100 | 1.140 | 22,282 | -0.01(-0.87%) |
Sep 12, 2017 | 1.120 | 1.210 | 1.120 | 1.150 | 15,804 | -0.01(-0.86%) |
Sep 11, 2017 | 1.140 | 1.210 | 1.110 | 1.160 | 5,739 | -0.04(-3.33%) |
Sep 08, 2017 | 1.110 | 1.220 | 1.110 | 1.200 | 5,702 | +0.06(+5.26%) |
Sep 07, 2017 | 1.100 | 1.150 | 1.060 | 1.140 | 26,691 | +0.04(+3.64%) |
Sep 06, 2017 | 1.098 | 1.150 | 1.080 | 1.100 | 11,956 | +0.01(+0.92%) |
Sep 05, 2017 | 1.100 | 1.133 | 1.080 | 1.090 | 29,084 | -0.03(-2.68%) |
Aug 31, 2017 | 1.120 | 1.120 | 1.120 | 0 | -0.10(-8.20%) | |
Aug 30, 2017 | 1.170 | 1.230 | 1.120 | 1.220 | 549 | +0.12(+10.91%) |
Aug 29, 2017 | 1.170 | 1.200 | 1.090 | 1.100 | 26,265 | -0.06(-5.17%) |
Aug 28, 2017 | 1.210 | 1.210 | 1.160 | 1.160 | 16,535 | -0.04(-3.20%) |
Aug 25, 2017 | 1.200 | 1.200 | 1.198 | 1.198 | 5,264 | -0.02(-1.25%) |
Aug 24, 2017 | 1.220 | 1.220 | 1.214 | 1.214 | 480 | +0.01(+1.13%) |
Aug 23, 2017 | 1.219 | 1.219 | 1.200 | 1.200 | 7,008 | +0.01(+0.83%) |
Aug 22, 2017 | 1.190 | 1.190 | 1.190 | 1.190 | 2,004 | +0.04(+3.49%) |
Aug 21, 2017 | 1.150 | 1.150 | 1.125 | 1.150 | 1,498 | -0.07(-5.74%) |
Aug 18, 2017 | 1.140 | 1.220 | 1.140 | 1.220 | 408 | +0.04(+3.39%) |
Aug 17, 2017 | 1.200 | 1.240 | 1.170 | 1.180 | 4,144 | +0.00(+0.00%) |
Aug 16, 2017 | 1.270 | 1.300 | 1.180 | 1.180 | 18,340 | +0.00(+0.00%) |
Aug 15, 2017 | 1.290 | 1.290 | 1.170 | 1.180 | 15,063 | -0.10(-7.81%) |
Aug 14, 2017 | 1.250 | 1.280 | 1.250 | 1.280 | 1,059 | +0.04(+3.23%) |
Aug 11, 2017 | 1.250 | 1.250 | 1.230 | 1.240 | 1,160 | +0.01(+0.81%) |
Aug 10, 2017 | 1.240 | 1.270 | 1.230 | 1.230 | 10,668 | -0.04(-3.15%) |
Aug 09, 2017 | 1.270 | 1.300 | 1.250 | 1.270 | 13,788 | +0.02(+1.55%) |
Aug 08, 2017 | 1.300 | 1.300 | 1.251 | 1.251 | 2,888 | -0.04(-3.05%) |
Aug 07, 2017 | 1.260 | 1.290 | 1.260 | 1.290 | 900 | -0.01(-0.77%) |
Aug 04, 2017 | 1.280 | 1.306 | 1.280 | 1.300 | 2,655 | +0.04(+3.17%) |
Aug 03, 2017 | 1.285 | 1.400 | 1.260 | 1.260 | 25,598 | -0.08(-5.97%) |
Aug 02, 2017 | 1.263 | 1.340 | 1.263 | 1.340 | 1,089 | +0.04(+3.08%) |