Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.900 | 1.900 | 1.850 | 1.850 | 25,015 | -0.02(-1.07%) |
Oct 30, 2017 | 1.860 | 1.920 | 1.850 | 1.870 | 42,611 | +0.03(+1.63%) |
Oct 27, 2017 | 1.920 | 1.920 | 1.800 | 1.840 | 27,560 | -0.06(-3.16%) |
Oct 26, 2017 | 1.710 | 1.904 | 1.710 | 1.900 | 43,112 | +0.10(+5.56%) |
Oct 25, 2017 | 1.851 | 1.860 | 1.800 | 1.800 | 17,225 | -0.04(-2.17%) |
Oct 24, 2017 | 1.850 | 1.850 | 1.790 | 1.840 | 4,983 | -0.01(-0.30%) |
Oct 23, 2017 | 1.940 | 1.940 | 1.846 | 1.846 | 1,715 | -0.05(-2.86%) |
Oct 20, 2017 | 1.910 | 1.990 | 1.840 | 1.900 | 77,660 | -0.01(-0.52%) |
Oct 19, 2017 | 1.770 | 1.910 | 1.720 | 1.910 | 96,007 | +0.15(+8.52%) |
Oct 18, 2017 | 1.820 | 1.820 | 1.750 | 1.760 | 39,628 | -0.06(-3.30%) |
Oct 17, 2017 | 1.900 | 1.900 | 1.800 | 1.820 | 4,153 | -0.05(-2.92%) |
Oct 16, 2017 | 1.920 | 1.960 | 1.875 | 1.875 | 6,734 | -0.07(-3.36%) |
Oct 13, 2017 | 1.920 | 1.940 | 1.867 | 1.940 | 4,641 | +0.10(+5.21%) |
Oct 12, 2017 | 1.844 | 1.844 | 1.844 | 1.844 | 450 | -0.07(-3.46%) |
Oct 11, 2017 | 1.880 | 1.920 | 1.880 | 1.910 | 19,591 | +0.01(+0.53%) |
Oct 10, 2017 | 1.920 | 1.920 | 1.830 | 1.900 | 13,402 | +0.08(+4.40%) |
Oct 09, 2017 | 1.850 | 1.850 | 1.780 | 1.820 | 8,300 | -0.03(-1.62%) |
Oct 06, 2017 | 1.850 | 1.910 | 1.850 | 1.850 | 30,909 | +0.00(+0.00%) |
Oct 05, 2017 | 1.800 | 1.870 | 1.800 | 1.850 | 8,216 | +0.07(+3.93%) |
Oct 04, 2017 | 1.766 | 1.820 | 1.740 | 1.780 | 15,784 | -0.02(-1.11%) |
Oct 03, 2017 | 1.850 | 1.860 | 1.800 | 1.800 | 5,000 | -0.05(-2.70%) |
Oct 02, 2017 | 1.780 | 1.850 | 1.780 | 1.850 | 13,144 | +0.02(+1.09%) |
Sep 29, 2017 | 1.750 | 1.840 | 1.750 | 1.830 | 19,625 | +0.08(+4.57%) |
Sep 28, 2017 | 1.750 | 1.760 | 1.720 | 1.750 | 13,781 | -0.01(-0.57%) |
Sep 27, 2017 | 1.720 | 1.790 | 1.720 | 1.760 | 20,455 | -0.04(-2.22%) |
Sep 26, 2017 | 1.869 | 1.869 | 1.800 | 1.800 | 33,928 | -0.03(-1.64%) |
Sep 25, 2017 | 1.650 | 1.880 | 1.640 | 1.830 | 94,228 | +0.13(+7.65%) |
Sep 22, 2017 | 1.690 | 1.711 | 1.630 | 1.700 | 32,855 | +0.00(+0.00%) |
Sep 20, 2017 | 1.700 | 1.700 | 1.700 | 0 | +0.02(+1.18%) | |
Sep 19, 2017 | 1.696 | 1.696 | 1.680 | 1.680 | 1,480 | -0.02(-1.17%) |
Sep 18, 2017 | 1.740 | 1.740 | 1.700 | 1.700 | 21,752 | -0.01(-0.58%) |
Sep 15, 2017 | 1.690 | 1.720 | 1.650 | 1.710 | 10,850 | +0.02(+1.28%) |
Sep 14, 2017 | 1.670 | 1.688 | 1.670 | 1.688 | 465 | -0.00(-0.09%) |
Sep 13, 2017 | 1.696 | 1.696 | 1.681 | 1.690 | 1,020 | +0.00(+0.00%) |
Sep 12, 2017 | 1.710 | 1.710 | 1.670 | 1.690 | 4,594 | +0.00(+0.00%) |
Sep 11, 2017 | 1.650 | 1.700 | 1.650 | 1.690 | 9,987 | +0.02(+1.20%) |
Sep 08, 2017 | 1.650 | 1.690 | 1.645 | 1.670 | 5,600 | -0.06(-3.47%) |
Sep 07, 2017 | 1.670 | 1.730 | 1.636 | 1.730 | 9,300 | +0.00(+0.00%) |
Sep 06, 2017 | 1.650 | 1.730 | 1.650 | 1.730 | 6,076 | +0.03(+1.76%) |
Sep 05, 2017 | 1.720 | 1.720 | 1.660 | 1.700 | 4,700 | -0.02(-1.17%) |
Sep 01, 2017 | 1.730 | 1.730 | 1.720 | 18,210 | -0.01(-0.57%) | |
Aug 31, 2017 | 1.730 | 1.740 | 1.690 | 1.730 | 6,552 | +0.01(+0.58%) |
Aug 30, 2017 | 1.707 | 1.734 | 1.707 | 1.720 | 6,630 | -0.02(-1.14%) |
Aug 29, 2017 | 1.740 | 1.740 | 1.725 | 1.740 | 2,129 | -0.01(-0.29%) |
Aug 28, 2017 | 1.680 | 1.750 | 1.550 | 1.745 | 56,041 | +0.05(+2.65%) |
Aug 25, 2017 | 1.750 | 1.750 | 1.530 | 1.700 | 141,317 | -0.09(-5.03%) |
Aug 24, 2017 | 1.850 | 1.850 | 1.790 | 1.790 | 706 | +0.05(+2.87%) |
Aug 23, 2017 | 1.790 | 1.814 | 1.730 | 1.740 | 24,326 | -0.05(-2.79%) |
Aug 22, 2017 | 1.880 | 1.880 | 1.790 | 1.790 | 16,840 | -0.11(-5.79%) |
Aug 21, 2017 | 1.850 | 1.970 | 1.850 | 1.900 | 9,200 | +0.07(+3.83%) |
Aug 18, 2017 | 1.860 | 1.950 | 1.820 | 1.830 | 19,350 | -0.03(-1.61%) |
Aug 17, 2017 | 1.850 | 1.960 | 1.820 | 1.860 | 5,600 | -0.08(-4.12%) |
Aug 16, 2017 | 1.800 | 1.990 | 1.800 | 1.940 | 38,040 | -0.05(-2.51%) |
Aug 15, 2017 | 1.880 | 1.990 | 1.840 | 1.990 | 49,531 | +0.10(+5.29%) |
Aug 14, 2017 | 1.900 | 1.910 | 1.875 | 1.890 | 2,850 | +0.03(+1.61%) |
Aug 11, 2017 | 1.954 | 2.030 | 1.810 | 1.860 | 25,619 | -0.13(-6.53%) |
Aug 10, 2017 | 1.954 | 2.010 | 1.923 | 1.990 | 10,100 | +0.01(+0.51%) |
Aug 09, 2017 | 2.000 | 2.000 | 1.920 | 1.980 | 8,281 | +0.09(+4.76%) |
Aug 08, 2017 | 1.920 | 1.990 | 1.830 | 1.890 | 1,400 | -0.02(-1.05%) |
Aug 07, 2017 | 1.980 | 1.990 | 1.870 | 1.910 | 11,975 | +0.04(+2.14%) |
Aug 04, 2017 | 1.940 | 1.885 | 1.870 | 4,611 | -0.01(-0.80%) | |
Aug 03, 2017 | 1.950 | 2.000 | 1.885 | 1.885 | 7,950 | -0.07(-3.83%) |
Aug 02, 2017 | 1.950 | 1.970 | 1.950 | 1.960 | 4,500 | -0.05(-2.49%) |