Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.750 | 1.770 | 1.740 | 1.750 | 102,118 | +0.02(+1.16%) |
Oct 30, 2017 | 1.780 | 1.780 | 1.720 | 1.730 | 273,441 | -0.05(-2.81%) |
Oct 27, 2017 | 1.800 | 1.800 | 1.760 | 1.780 | 105,454 | -0.01(-0.56%) |
Oct 26, 2017 | 1.770 | 1.810 | 1.760 | 1.790 | 116,405 | +0.01(+0.56%) |
Oct 25, 2017 | 1.800 | 1.820 | 1.750 | 1.780 | 1,324,793 | -0.01(-0.56%) |
Oct 24, 2017 | 1.800 | 1.820 | 1.750 | 1.790 | 299,462 | -0.01(-0.56%) |
Oct 23, 2017 | 1.800 | 1.800 | 1.760 | 1.800 | 340,275 | +0.06(+3.45%) |
Oct 20, 2017 | 1.810 | 1.850 | 1.730 | 1.740 | 888,773 | -0.06(-3.33%) |
Oct 19, 2017 | 1.660 | 1.800 | 1.650 | 1.800 | 865,647 | +0.15(+9.09%) |
Oct 18, 2017 | 1.650 | 1.650 | 1.620 | 1.650 | 75,774 | -0.01(-0.60%) |
Oct 17, 2017 | 1.660 | 1.670 | 1.610 | 1.660 | 185,605 | +0.01(+0.61%) |
Oct 16, 2017 | 1.680 | 1.680 | 1.640 | 1.650 | 137,555 | +0.00(+0.00%) |
Oct 13, 2017 | 1.680 | 1.680 | 1.650 | 1.650 | 74,065 | -0.03(-1.79%) |
Oct 12, 2017 | 1.660 | 1.690 | 1.650 | 1.680 | 334,471 | +0.00(+0.00%) |
Oct 11, 2017 | 1.600 | 1.680 | 1.600 | 1.680 | 222,596 | +0.03(+1.82%) |
Oct 10, 2017 | 1.610 | 1.660 | 1.570 | 1.650 | 238,534 | +0.06(+3.77%) |
Oct 06, 2017 | 1.590 | 1.620 | 1.590 | 1.590 | 82,143 | -0.01(-0.63%) |
Oct 05, 2017 | 1.650 | 1.660 | 1.570 | 1.600 | 366,381 | -0.05(-3.03%) |
Oct 04, 2017 | 1.640 | 1.650 | 1.630 | 1.650 | 318,909 | +0.04(+2.48%) |
Oct 03, 2017 | 1.610 | 1.640 | 1.610 | 1.610 | 146,580 | -0.01(-0.62%) |
Oct 02, 2017 | 1.640 | 1.640 | 1.600 | 1.620 | 155,491 | -0.02(-1.22%) |
Sep 29, 2017 | 1.650 | 1.650 | 1.620 | 1.640 | 75,738 | +0.01(+0.61%) |
Sep 28, 2017 | 1.600 | 1.650 | 1.590 | 1.630 | 166,040 | +0.03(+1.87%) |
Sep 27, 2017 | 1.620 | 1.620 | 1.580 | 1.600 | 103,262 | +0.00(+0.00%) |
Sep 26, 2017 | 1.620 | 1.620 | 1.570 | 1.600 | 222,270 | -0.01(-0.62%) |
Sep 25, 2017 | 1.650 | 1.650 | 1.610 | 1.610 | 105,850 | -0.04(-2.42%) |
Sep 22, 2017 | 1.620 | 1.650 | 1.610 | 1.650 | 119,391 | +0.01(+0.61%) |
Sep 21, 2017 | 1.670 | 1.670 | 1.620 | 1.640 | 169,019 | -0.04(-2.38%) |
Sep 20, 2017 | 1.710 | 1.710 | 1.640 | 1.680 | 205,600 | +0.00(+0.00%) |
Sep 19, 2017 | 1.700 | 1.710 | 1.670 | 1.680 | 172,240 | -0.03(-1.75%) |
Sep 18, 2017 | 1.700 | 1.730 | 1.650 | 1.710 | 259,238 | -0.01(-0.58%) |
Sep 15, 2017 | 1.610 | 1.740 | 1.590 | 1.720 | 1,040,753 | +0.13(+8.18%) |
Sep 14, 2017 | 1.580 | 1.600 | 1.570 | 1.590 | 62,670 | +0.01(+0.63%) |
Sep 13, 2017 | 1.550 | 1.600 | 1.530 | 1.580 | 402,440 | +0.04(+2.60%) |
Sep 12, 2017 | 1.630 | 1.640 | 1.540 | 1.540 | 414,384 | -0.09(-5.52%) |
Sep 11, 2017 | 1.490 | 1.630 | 1.490 | 1.630 | 696,334 | +0.16(+10.88%) |
Sep 08, 2017 | 1.530 | 1.540 | 1.390 | 1.470 | 457,861 | -0.08(-5.16%) |
Sep 07, 2017 | 1.580 | 1.580 | 1.540 | 1.550 | 515,698 | +0.02(+1.31%) |
Sep 06, 2017 | 1.570 | 1.570 | 1.420 | 1.530 | 1,083,160 | +0.07(+4.79%) |
Sep 05, 2017 | 1.530 | 1.530 | 1.350 | 1.460 | 1,206,663 | -0.07(-4.58%) |
Sep 01, 2017 | 1.640 | 1.640 | 1.520 | 1.530 | 532,388 | -0.11(-6.71%) |
Aug 31, 2017 | 1.660 | 1.660 | 1.630 | 1.640 | 313,065 | -0.04(-2.38%) |
Aug 30, 2017 | 1.680 | 1.700 | 1.640 | 1.680 | 1,176,756 | +0.03(+1.82%) |
Aug 29, 2017 | 1.680 | 1.680 | 1.570 | 1.650 | 263,132 | -0.05(-2.94%) |
Aug 28, 2017 | 1.700 | 1.700 | 1.660 | 1.700 | 135,466 | +0.01(+0.59%) |
Aug 25, 2017 | 1.600 | 1.790 | 1.590 | 1.690 | 1,326,109 | +0.10(+6.29%) |
Aug 24, 2017 | 1.490 | 1.600 | 1.460 | 1.590 | 338,908 | +0.12(+8.16%) |
Aug 23, 2017 | 1.410 | 1.490 | 1.400 | 1.470 | 251,160 | +0.06(+4.26%) |
Aug 22, 2017 | 1.410 | 1.420 | 1.370 | 1.410 | 227,009 | +0.00(+0.00%) |
Aug 21, 2017 | 1.380 | 1.410 | 1.370 | 1.410 | 106,906 | +0.02(+1.44%) |
Aug 18, 2017 | 1.390 | 1.390 | 1.360 | 1.390 | 87,543 | +0.00(+0.00%) |
Aug 17, 2017 | 1.400 | 1.400 | 1.350 | 1.390 | 109,184 | +0.00(+0.00%) |
Aug 16, 2017 | 1.350 | 1.430 | 1.350 | 1.390 | 187,951 | +0.03(+2.21%) |
Aug 15, 2017 | 1.440 | 1.440 | 1.340 | 1.360 | 179,604 | -0.06(-4.23%) |
Aug 14, 2017 | 1.460 | 1.480 | 1.430 | 1.420 | 239,125 | -0.04(-2.74%) |
Aug 11, 2017 | 1.460 | 1.460 | 1.400 | 1.460 | 249,853 | +0.02(+1.39%) |
Aug 10, 2017 | 1.420 | 1.480 | 1.390 | 1.440 | 387,726 | +0.03(+2.13%) |
Aug 09, 2017 | 1.390 | 1.410 | 1.350 | 1.410 | 320,126 | +0.06(+4.44%) |
Aug 08, 2017 | 1.300 | 1.380 | 1.260 | 1.350 | 512,352 | +0.05(+3.85%) |
Aug 04, 2017 | 1.280 | 1.300 | 1.260 | 1.300 | 364,371 | +0.04(+3.17%) |
Aug 03, 2017 | 1.200 | 1.260 | 1.190 | 1.260 | 138,266 | +0.06(+5.00%) |
Aug 02, 2017 | 1.170 | 1.200 | 1.170 | 1.200 | 143,979 | +0.04(+3.45%) |