Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.410 | 1.440 | 1.320 | 1.330 | 1,089,730 | -0.08(-5.67%) |
Nov 29, 2017 | 1.370 | 1.450 | 1.360 | 1.410 | 937,233 | +0.05(+3.68%) |
Nov 28, 2017 | 1.390 | 1.401 | 1.310 | 1.360 | 1,413,144 | -0.02(-1.45%) |
Nov 27, 2017 | 1.490 | 1.380 | 1.380 | 1,331,380 | -0.11(-7.38%) | |
Nov 24, 2017 | 1.460 | 1.500 | 1.460 | 1.490 | 492,345 | +0.03(+2.05%) |
Nov 22, 2017 | 1.490 | 1.520 | 1.460 | 1.460 | 1,519,296 | -0.01(-0.68%) |
Nov 21, 2017 | 1.470 | 1.500 | 1.400 | 1.470 | 1,020,304 | +0.03(+2.08%) |
Nov 20, 2017 | 1.500 | 1.530 | 1.410 | 1.440 | 1,330,907 | -0.05(-3.36%) |
Nov 17, 2017 | 1.470 | 1.500 | 1.470 | 1.490 | 1,588,000 | +0.04(+2.76%) |
Nov 16, 2017 | 1.400 | 1.499 | 1.400 | 1.450 | 1,867,231 | +0.09(+6.62%) |
Nov 15, 2017 | 1.300 | 1.370 | 1.260 | 1.360 | 1,352,498 | +0.06(+4.62%) |
Nov 14, 2017 | 1.360 | 1.420 | 1.280 | 1.300 | 1,446,257 | -0.08(-5.80%) |
Nov 13, 2017 | 1.500 | 1.500 | 1.360 | 1.380 | 1,792,877 | -0.04(-2.82%) |
Nov 10, 2017 | 1.370 | 1.650 | 1.360 | 1.420 | 6,300,705 | +0.12(+9.23%) |
Nov 09, 2017 | 1.320 | 1.350 | 1.200 | 1.300 | 4,894,457 | +0.20(+18.18%) |
Nov 08, 2017 | 1.070 | 1.110 | 1.050 | 1.100 | 699,531 | +0.03(+2.80%) |
Nov 07, 2017 | 1.150 | 1.150 | 1.070 | 1.070 | 819,656 | -0.04(-3.60%) |
Nov 06, 2017 | 1.050 | 1.110 | 1.040 | 1.110 | 729,788 | +0.06(+5.71%) |
Nov 03, 2017 | 1.070 | 1.080 | 1.050 | 1.050 | 676,337 | -0.02(-1.87%) |
Nov 02, 2017 | 1.090 | 1.140 | 1.040 | 1.070 | 1,170,830 | -0.02(-1.83%) |
Nov 01, 2017 | 1.020 | 1.100 | 0.9600 | 1.090 | 3,951,847 | +0.03(+2.83%) |
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%) |