Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.8583 | 0.8586 | 0.8580 | 0.8582 | 0 | -0.00(-0.04%) |
Oct 30, 2017 | 0.8588 | 0.8590 | 0.8585 | 0.8586 | 0 | -0.00(-0.33%) |
Oct 29, 2017 | 0.8614 | 0.8614 | 0.8614 | 0.8614 | 0 | -0.00(-0.00%) |
Oct 28, 2017 | 0.8614 | 0.8614 | 0.8614 | 0.8614 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 0.8614 | 0.8614 | 0.8614 | 0.8614 | 0 | +0.00(+0.23%) |
Oct 26, 2017 | 0.8582 | 0.8597 | 0.8579 | 0.8594 | 0 | +0.01(+1.56%) |
Oct 25, 2017 | 0.8461 | 0.8466 | 0.8461 | 0.8462 | 0 | -0.00(-0.44%) |
Oct 24, 2017 | 0.8499 | 0.8502 | 0.8495 | 0.8499 | 0 | -0.00(-0.09%) |
Oct 23, 2017 | 0.8512 | 0.8512 | 0.8506 | 0.8507 | 0 | +0.00(+0.24%) |
Oct 22, 2017 | 0.8487 | 0.8487 | 0.8487 | 0.8487 | 0 | +0.00(+0.02%) |
Oct 21, 2017 | 0.8485 | 0.8485 | 0.8485 | 0.8485 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 0.8485 | 0.8485 | 0.8485 | 0.8485 | 0 | +0.00(+0.53%) |
Oct 19, 2017 | 0.8438 | 0.8443 | 0.8436 | 0.8441 | 0 | -0.00(-0.41%) |
Oct 18, 2017 | 0.8479 | 0.8481 | 0.8473 | 0.8476 | 0 | -0.00(-0.24%) |
Oct 17, 2017 | 0.8499 | 0.8500 | 0.8493 | 0.8496 | 0 | +0.00(+0.18%) |
Oct 16, 2017 | 0.8476 | 0.8484 | 0.8476 | 0.8481 | 0 | +0.00(+0.25%) |
Oct 15, 2017 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0 | +0.00(+0.01%) |
Oct 14, 2017 | 0.8459 | 0.8459 | 0.8459 | 0.8459 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 0.8459 | 0.8459 | 0.8459 | 0.8459 | 0 | +0.00(+0.11%) |
Oct 12, 2017 | 0.8453 | 0.8456 | 0.8446 | 0.8450 | 0 | +0.00(+0.24%) |
Oct 11, 2017 | 0.8431 | 0.8432 | 0.8427 | 0.8430 | 0 | -0.00(-0.39%) |
Oct 10, 2017 | 0.8468 | 0.8468 | 0.8462 | 0.8463 | 0 | -0.01(-0.62%) |
Oct 09, 2017 | 0.8517 | 0.8518 | 0.8514 | 0.8515 | 0 | -0.00(-0.10%) |
Oct 08, 2017 | 0.8524 | 0.8524 | 0.8524 | 0.8524 | 0 | -0.00(-0.01%) |
Oct 07, 2017 | 0.8525 | 0.8525 | 0.8525 | 0.8525 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 0.8525 | 0.8525 | 0.8525 | 0.8525 | 0 | -0.00(-0.15%) |
Oct 05, 2017 | 0.8538 | 0.8542 | 0.8536 | 0.8538 | 0 | +0.00(+0.41%) |
Oct 04, 2017 | 0.8504 | 0.8505 | 0.8500 | 0.8503 | 0 | -0.00(-0.14%) |
Oct 03, 2017 | 0.8520 | 0.8520 | 0.8513 | 0.8515 | 0 | -0.00(-0.01%) |
Oct 02, 2017 | 0.8521 | 0.8523 | 0.8515 | 0.8515 | 0 | +0.01(+0.60%) |
Oct 01, 2017 | 0.8465 | 0.8465 | 0.8465 | 0.8465 | 0 | -0.00(-0.01%) |
Sep 30, 2017 | 0.8465 | 0.8465 | 0.8465 | 0.8465 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 0.8465 | 0.8465 | 0.8465 | 0.8465 | 0 | -0.00(-0.26%) |
Sep 28, 2017 | 0.8486 | 0.8490 | 0.8485 | 0.8488 | 0 | -0.00(-0.29%) |
Sep 27, 2017 | 0.8515 | 0.8518 | 0.8511 | 0.8512 | 0 | +0.00(+0.33%) |
Sep 26, 2017 | 0.8480 | 0.8485 | 0.8479 | 0.8484 | 0 | +0.00(+0.58%) |
Sep 25, 2017 | 0.8441 | 0.8442 | 0.8433 | 0.8436 | 0 | +0.01(+0.78%) |
Sep 24, 2017 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | 0 | +0.00(+0.03%) |
Sep 23, 2017 | 0.8367 | 0.8367 | 0.8367 | 0.8367 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 0.8367 | 0.8367 | 0.8367 | 0.8367 | 0 | -0.00(-0.07%) |
Sep 21, 2017 | 0.8375 | 0.8377 | 0.8372 | 0.8373 | 0 | -0.00(-0.55%) |
Sep 20, 2017 | 0.8407 | 0.8424 | 0.8405 | 0.8420 | 0 | +0.01(+1.04%) |
Sep 19, 2017 | 0.8337 | 0.8338 | 0.8332 | 0.8334 | 0 | -0.00(-0.33%) |
Sep 18, 2017 | 0.8365 | 0.8366 | 0.8360 | 0.8362 | 0 | -0.00(-0.09%) |
Sep 17, 2017 | 0.8369 | 0.8369 | 0.8369 | 0.8369 | 0 | -0.00(-0.03%) |
Sep 16, 2017 | 0.8372 | 0.8372 | 0.8372 | 0.8372 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 0.8372 | 0.8372 | 0.8372 | 0.8372 | 0 | -0.00(-0.19%) |
Sep 14, 2017 | 0.8392 | 0.8399 | 0.8387 | 0.8387 | 0 | -0.00(-0.29%) |
Sep 13, 2017 | 0.8412 | 0.8414 | 0.8407 | 0.8412 | 0 | +0.01(+0.66%) |
Sep 12, 2017 | 0.8355 | 0.8358 | 0.8351 | 0.8357 | 0 | -0.00(-0.04%) |
Sep 11, 2017 | 0.8362 | 0.8364 | 0.8357 | 0.8361 | 0 | +0.01(+0.64%) |
Sep 10, 2017 | 0.8308 | 0.8308 | 0.8308 | 0.8308 | 0 | -0.00(-0.01%) |
Sep 09, 2017 | 0.8309 | 0.8309 | 0.8309 | 0.8309 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 0.8309 | 0.8309 | 0.8309 | 0.8309 | 0 | -0.00(-0.08%) |
Sep 07, 2017 | 0.8320 | 0.8320 | 0.8313 | 0.8316 | 0 | -0.01(-0.85%) |
Sep 06, 2017 | 0.8387 | 0.8388 | 0.8384 | 0.8387 | 0 | -0.00(-0.03%) |
Sep 05, 2017 | 0.8393 | 0.8393 | 0.8386 | 0.8389 | 0 | -0.00(-0.20%) |
Sep 04, 2017 | 0.8404 | 0.8407 | 0.8403 | 0.8406 | 0 | -0.00(-0.29%) |
Sep 03, 2017 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0 | -0.00(-0.02%) |
Sep 02, 2017 | 0.8432 | 0.8432 | 0.8432 | 0.8432 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 0.8432 | 0.8432 | 0.8432 | 0.8432 | 0 | +0.00(+0.46%) |
Aug 31, 2017 | 0.8390 | 0.8396 | 0.8386 | 0.8393 | 0 | -0.00(-0.18%) |
Aug 30, 2017 | 0.8407 | 0.8411 | 0.8405 | 0.8408 | 0 | +0.01(+0.63%) |
Aug 29, 2017 | 0.8353 | 0.8359 | 0.8348 | 0.8355 | 0 | -0.00(-0.03%) |
Aug 28, 2017 | 0.8348 | 0.8360 | 0.8342 | 0.8357 | 0 | -0.00(-0.35%) |
Aug 27, 2017 | 0.8387 | 0.8387 | 0.8387 | 0.8387 | 0 | +0.00(+0.07%) |
Aug 26, 2017 | 0.8381 | 0.8381 | 0.8381 | 0.8381 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 0.8381 | 0.8381 | 0.8381 | 0.8381 | 0 | -0.01(-1.12%) |
Aug 24, 2017 | 0.8473 | 0.8477 | 0.8471 | 0.8476 | 0 | +0.00(+0.17%) |
Aug 23, 2017 | 0.8467 | 0.8469 | 0.8461 | 0.8462 | 0 | -0.00(-0.45%) |
Aug 22, 2017 | 0.8498 | 0.8502 | 0.8498 | 0.8500 | 0 | +0.00(+0.40%) |
Aug 21, 2017 | 0.8464 | 0.8468 | 0.8462 | 0.8466 | 0 | -0.00(-0.42%) |
Aug 20, 2017 | 0.8502 | 0.8502 | 0.8502 | 0.8502 | 0 | -0.00(-0.01%) |
Aug 19, 2017 | 0.8503 | 0.8503 | 0.8503 | 0.8503 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 0.8503 | 0.8503 | 0.8503 | 0.8503 | 0 | -0.00(-0.32%) |
Aug 17, 2017 | 0.8528 | 0.8531 | 0.8523 | 0.8531 | 0 | +0.00(+0.44%) |
Aug 16, 2017 | 0.8495 | 0.8496 | 0.8489 | 0.8493 | 0 | -0.00(-0.27%) |
Aug 15, 2017 | 0.8521 | 0.8524 | 0.8515 | 0.8516 | 0 | +0.00(+0.32%) |
Aug 14, 2017 | 0.8491 | 0.8492 | 0.8488 | 0.8489 | 0 | +0.00(+0.37%) |
Aug 13, 2017 | 0.8458 | 0.8458 | 0.8458 | 0.8458 | 0 | -0.00(-0.02%) |
Aug 12, 2017 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0 | -0.00(-0.45%) |
Aug 10, 2017 | 0.8497 | 0.8501 | 0.8495 | 0.8498 | 0 | -0.00(-0.07%) |
Aug 09, 2017 | 0.8504 | 0.8504 | 0.8496 | 0.8504 | 0 | +0.00(+0.02%) |
Aug 08, 2017 | 0.8510 | 0.8515 | 0.8500 | 0.8502 | 0 | +0.00(+0.31%) |
Aug 07, 2017 | 0.8476 | 0.8481 | 0.8473 | 0.8476 | 0 | -0.00(-0.20%) |
Aug 06, 2017 | 0.8494 | 0.8494 | 0.8494 | 0.8494 | 0 | +0.00(+0.01%) |
Aug 05, 2017 | 0.8493 | 0.8493 | 0.8493 | 0.8493 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 0.8493 | 0.8493 | 0.8493 | 0.8493 | 0 | +0.01(+0.91%) |
Aug 03, 2017 | 0.8423 | 0.8423 | 0.8415 | 0.8416 | 0 | -0.00(-0.27%) |
Aug 02, 2017 | 0.8435 | 0.8441 | 0.8432 | 0.8439 | 0 | -0.00(-0.35%) |