Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.100 | 1.120 | 1.050 | 1.060 | 1,311,246 | -0.05(-4.50%) |
Oct 30, 2017 | 1.180 | 1.110 | 1.110 | 764,242 | -0.05(-4.31%) | |
Oct 27, 2017 | 1.140 | 1.180 | 1.060 | 1.160 | 1,348,415 | +0.02(+1.75%) |
Oct 26, 2017 | 1.190 | 1.200 | 1.130 | 1.140 | 809,849 | -0.04(-3.39%) |
Oct 25, 2017 | 1.230 | 1.230 | 1.120 | 1.180 | 966,015 | +0.01(+0.85%) |
Oct 24, 2017 | 1.180 | 1.210 | 1.170 | 1.170 | 323,321 | -0.01(-0.85%) |
Oct 23, 2017 | 1.190 | 1.240 | 1.170 | 1.180 | 542,298 | -0.02(-1.67%) |
Oct 20, 2017 | 1.210 | 1.220 | 1.180 | 1.200 | 646,151 | +0.02(+1.69%) |
Oct 19, 2017 | 1.180 | 1.230 | 1.170 | 1.180 | 744,306 | +0.01(+0.85%) |
Oct 18, 2017 | 1.170 | 1.220 | 1.120 | 1.170 | 1,113,815 | +0.00(+0.00%) |
Oct 17, 2017 | 1.170 | 1.200 | 1.159 | 1.170 | 493,952 | -0.02(-1.68%) |
Oct 16, 2017 | 1.200 | 1.210 | 1.150 | 1.190 | 673,852 | -0.01(-0.83%) |
Oct 13, 2017 | 1.170 | 1.230 | 1.170 | 1.200 | 686,777 | +0.01(+0.84%) |
Oct 12, 2017 | 1.210 | 1.210 | 1.180 | 1.190 | 560,335 | -0.01(-0.83%) |
Oct 11, 2017 | 1.250 | 1.260 | 1.080 | 1.200 | 2,036,629 | -0.05(-4.00%) |
Oct 10, 2017 | 1.240 | 1.260 | 1.230 | 1.250 | 570,086 | +0.03(+2.46%) |
Oct 09, 2017 | 1.270 | 1.270 | 1.220 | 1.220 | 800,623 | -0.06(-4.69%) |
Oct 06, 2017 | 1.280 | 1.280 | 1.270 | 1.280 | 461,643 | +0.00(+0.00%) |
Oct 05, 2017 | 1.300 | 1.300 | 1.270 | 1.280 | 665,893 | -0.02(-1.54%) |
Oct 04, 2017 | 1.310 | 1.330 | 1.290 | 1.300 | 851,659 | -0.02(-1.52%) |
Oct 03, 2017 | 1.380 | 1.380 | 1.320 | 1.320 | 760,660 | -0.06(-4.35%) |
Oct 02, 2017 | 1.390 | 1.390 | 1.350 | 1.380 | 375,200 | +0.00(+0.00%) |
Sep 29, 2017 | 1.380 | 1.390 | 1.340 | 1.380 | 356,980 | -0.01(-0.72%) |
Sep 28, 2017 | 1.400 | 1.400 | 1.350 | 1.390 | 455,205 | -0.01(-0.71%) |
Sep 27, 2017 | 1.400 | 1.410 | 1.380 | 1.400 | 743,305 | +0.01(+0.72%) |
Sep 26, 2017 | 1.370 | 1.395 | 1.350 | 1.390 | 494,211 | +0.03(+2.21%) |
Sep 25, 2017 | 1.360 | 1.360 | 1.350 | 1.360 | 443,916 | +0.01(+0.74%) |
Sep 22, 2017 | 1.360 | 1.360 | 1.320 | 1.350 | 482,103 | +0.02(+1.50%) |
Sep 21, 2017 | 1.350 | 1.370 | 1.330 | 1.330 | 443,737 | -0.03(-2.21%) |
Sep 20, 2017 | 1.350 | 1.390 | 1.350 | 1.360 | 599,547 | -0.01(-0.73%) |
Sep 19, 2017 | 1.360 | 1.370 | 1.340 | 1.370 | 408,234 | +0.00(+0.00%) |
Sep 18, 2017 | 1.330 | 1.380 | 1.330 | 1.370 | 546,698 | +0.02(+1.48%) |
Sep 15, 2017 | 1.380 | 1.380 | 1.330 | 1.350 | 796,543 | -0.02(-1.46%) |
Sep 14, 2017 | 1.380 | 1.380 | 1.340 | 1.370 | 590,782 | -0.01(-0.72%) |
Sep 13, 2017 | 1.390 | 1.399 | 1.360 | 1.380 | 634,461 | -0.01(-0.72%) |
Sep 12, 2017 | 1.320 | 1.390 | 1.320 | 1.390 | 1,019,881 | +0.07(+5.30%) |
Sep 11, 2017 | 1.300 | 1.340 | 1.300 | 1.320 | 602,321 | +0.02(+1.54%) |
Sep 08, 2017 | 1.340 | 1.350 | 1.300 | 1.300 | 540,856 | -0.03(-2.26%) |
Sep 07, 2017 | 1.320 | 1.340 | 1.290 | 1.330 | 819,185 | +0.02(+1.53%) |
Sep 06, 2017 | 1.310 | 1.340 | 1.300 | 1.310 | 519,587 | +0.02(+1.55%) |
Sep 05, 2017 | 1.340 | 1.340 | 1.290 | 1.290 | 759,026 | -0.05(-3.73%) |
Sep 01, 2017 | 1.330 | 1.340 | 1.300 | 1.340 | 542,763 | +0.02(+1.52%) |
Aug 31, 2017 | 1.310 | 1.340 | 1.300 | 1.320 | 683,338 | +0.02(+1.54%) |
Aug 30, 2017 | 1.320 | 1.340 | 1.300 | 1.300 | 543,935 | -0.04(-2.99%) |
Aug 29, 2017 | 1.310 | 1.340 | 1.280 | 1.340 | 942,593 | +0.03(+2.29%) |
Aug 28, 2017 | 1.310 | 1.340 | 1.310 | 1.310 | 525,916 | +0.00(+0.00%) |
Aug 25, 2017 | 1.370 | 1.380 | 1.300 | 1.310 | 669,304 | -0.05(-3.68%) |
Aug 24, 2017 | 1.280 | 1.360 | 1.280 | 1.360 | 767,984 | +0.06(+4.62%) |
Aug 23, 2017 | 1.270 | 1.310 | 1.260 | 1.300 | 925,929 | +0.02(+1.56%) |
Aug 22, 2017 | 1.290 | 1.301 | 1.270 | 1.280 | 1,268,096 | -0.02(-1.54%) |
Aug 21, 2017 | 1.320 | 1.350 | 1.300 | 1.300 | 760,085 | -0.03(-2.26%) |
Aug 18, 2017 | 1.310 | 1.360 | 1.310 | 1.330 | 1,025,968 | +0.00(+0.00%) |
Aug 17, 2017 | 1.400 | 1.410 | 1.310 | 1.330 | 1,131,240 | -0.06(-4.32%) |
Aug 16, 2017 | 1.380 | 1.410 | 1.360 | 1.390 | 778,126 | -0.01(-0.71%) |
Aug 15, 2017 | 1.380 | 1.420 | 1.370 | 1.400 | 1,581,763 | +0.04(+2.94%) |
Aug 14, 2017 | 1.320 | 1.400 | 1.300 | 1.360 | 1,524,190 | +0.04(+3.03%) |
Aug 11, 2017 | 1.320 | 1.320 | 1.300 | 1.320 | 1,148,522 | +0.00(+0.00%) |
Aug 10, 2017 | 1.350 | 1.370 | 1.270 | 1.320 | 2,228,892 | -0.05(-3.65%) |
Aug 09, 2017 | 1.420 | 1.477 | 1.360 | 1.370 | 1,235,412 | -0.05(-3.52%) |
Aug 08, 2017 | 1.400 | 1.440 | 1.400 | 1.420 | 1,205,212 | +0.01(+0.71%) |
Aug 07, 2017 | 1.460 | 1.470 | 1.400 | 1.410 | 1,087,273 | -0.05(-3.42%) |
Aug 04, 2017 | 1.450 | 1.480 | 1.440 | 1.460 | 1,272,938 | -0.02(-1.35%) |
Aug 03, 2017 | 1.540 | 1.540 | 1.460 | 1.480 | 1,454,803 | -0.05(-3.27%) |
Aug 02, 2017 | 1.560 | 1.610 | 1.500 | 1.530 | 1,456,636 | -0.06(-3.77%) |