Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.340 | 1.340 | 1.290 | 1.320 | 396,553 | -0.04(-2.94%) |
Oct 30, 2017 | 1.400 | 1.340 | 1.360 | 429,098 | -0.04(-2.86%) | |
Oct 27, 2017 | 1.320 | 1.410 | 1.320 | 1.400 | 565,889 | +0.05(+3.70%) |
Oct 26, 2017 | 1.410 | 1.440 | 1.330 | 1.350 | 1,031,045 | -0.09(-6.25%) |
Oct 25, 2017 | 1.450 | 1.470 | 1.410 | 1.440 | 485,469 | -0.03(-2.04%) |
Oct 24, 2017 | 1.500 | 1.510 | 1.450 | 1.470 | 269,613 | -0.05(-3.29%) |
Oct 23, 2017 | 1.500 | 1.530 | 1.490 | 1.520 | 238,628 | -0.01(-0.65%) |
Oct 20, 2017 | 1.520 | 1.560 | 1.520 | 1.530 | 213,999 | -0.03(-1.92%) |
Oct 19, 2017 | 1.560 | 1.580 | 1.550 | 1.560 | 198,358 | -0.02(-1.27%) |
Oct 18, 2017 | 1.530 | 1.580 | 1.522 | 1.580 | 263,669 | +0.03(+1.94%) |
Oct 17, 2017 | 1.500 | 1.550 | 1.490 | 1.550 | 347,417 | +0.02(+1.31%) |
Oct 16, 2017 | 1.610 | 1.620 | 1.500 | 1.530 | 221,369 | -0.08(-5.26%) |
Oct 13, 2017 | 1.600 | 1.640 | 1.580 | 1.615 | 197,486 | +0.01(+0.94%) |
Oct 12, 2017 | 1.640 | 1.660 | 1.600 | 1.600 | 315,365 | -0.06(-3.61%) |
Oct 11, 2017 | 1.660 | 1.675 | 1.600 | 1.660 | 214,880 | -0.01(-0.60%) |
Oct 10, 2017 | 1.630 | 1.700 | 1.591 | 1.670 | 362,599 | +0.01(+0.60%) |
Oct 09, 2017 | 1.640 | 1.660 | 1.640 | 1.660 | 66,134 | +0.02(+1.22%) |
Oct 06, 2017 | 1.650 | 1.680 | 1.620 | 1.640 | 288,921 | -0.02(-1.20%) |
Oct 05, 2017 | 1.630 | 1.680 | 1.610 | 1.660 | 497,692 | +0.04(+2.47%) |
Oct 04, 2017 | 1.600 | 1.630 | 1.580 | 1.620 | 322,810 | +0.03(+1.57%) |
Oct 03, 2017 | 1.590 | 1.610 | 1.580 | 1.595 | 219,397 | -0.01(-0.31%) |
Oct 02, 2017 | 1.590 | 1.610 | 1.560 | 1.600 | 160,577 | -0.02(-1.23%) |
Sep 29, 2017 | 1.640 | 1.640 | 1.600 | 1.620 | 285,555 | +0.00(+0.00%) |
Sep 28, 2017 | 1.500 | 1.640 | 1.500 | 1.620 | 240,069 | +0.06(+3.85%) |
Sep 27, 2017 | 1.520 | 1.580 | 1.470 | 1.560 | 514,387 | +0.00(+0.00%) |
Sep 26, 2017 | 1.620 | 1.650 | 1.530 | 1.560 | 734,862 | -0.07(-4.29%) |
Sep 25, 2017 | 1.690 | 1.690 | 1.630 | 1.630 | 358,691 | -0.06(-3.55%) |
Sep 22, 2017 | 1.650 | 1.690 | 1.620 | 1.690 | 156,844 | +0.06(+3.68%) |
Sep 21, 2017 | 1.670 | 1.690 | 1.625 | 1.630 | 255,012 | -0.04(-2.40%) |
Sep 20, 2017 | 1.730 | 1.730 | 1.640 | 1.670 | 315,106 | -0.04(-2.34%) |
Sep 19, 2017 | 1.700 | 1.720 | 1.690 | 1.710 | 314,643 | +0.00(+0.04%) |
Sep 18, 2017 | 1.770 | 1.780 | 1.660 | 1.709 | 516,798 | -0.07(-3.97%) |
Sep 15, 2017 | 1.770 | 1.797 | 1.740 | 1.780 | 1,144,802 | -0.01(-0.56%) |
Sep 14, 2017 | 1.810 | 1.840 | 1.760 | 1.790 | 291,760 | -0.02(-1.10%) |
Sep 13, 2017 | 1.870 | 1.870 | 1.760 | 1.810 | 341,266 | -0.06(-3.21%) |
Sep 12, 2017 | 1.840 | 1.880 | 1.820 | 1.870 | 276,835 | +0.01(+0.54%) |
Sep 11, 2017 | 1.890 | 1.910 | 1.850 | 1.860 | 386,032 | -0.07(-3.63%) |
Sep 08, 2017 | 1.870 | 1.930 | 1.840 | 1.930 | 444,229 | +0.04(+2.12%) |
Sep 07, 2017 | 1.870 | 1.896 | 1.860 | 1.890 | 285,506 | +0.02(+1.07%) |
Sep 06, 2017 | 1.870 | 1.900 | 1.820 | 1.870 | 414,929 | +0.01(+0.54%) |
Sep 05, 2017 | 1.830 | 1.860 | 1.800 | 1.860 | 467,785 | +0.04(+2.20%) |
Sep 01, 2017 | 1.810 | 1.830 | 1.780 | 1.820 | 282,396 | +0.04(+2.25%) |
Aug 31, 2017 | 1.780 | 1.830 | 1.750 | 1.780 | 821,259 | -0.01(-0.56%) |
Aug 30, 2017 | 1.760 | 1.815 | 1.730 | 1.790 | 475,030 | +0.02(+1.13%) |
Aug 29, 2017 | 1.850 | 1.850 | 1.770 | 1.770 | 471,347 | -0.07(-3.80%) |
Aug 28, 2017 | 1.770 | 1.850 | 1.730 | 1.840 | 743,378 | +0.11(+6.36%) |
Aug 25, 2017 | 1.750 | 1.765 | 1.730 | 1.730 | 276,269 | -0.02(-1.14%) |
Aug 24, 2017 | 1.760 | 1.795 | 1.741 | 1.750 | 242,150 | -0.03(-1.96%) |
Aug 23, 2017 | 1.780 | 1.810 | 1.730 | 1.785 | 261,105 | -0.01(-0.28%) |
Aug 22, 2017 | 1.700 | 1.800 | 1.690 | 1.790 | 478,067 | +0.08(+4.68%) |
Aug 21, 2017 | 1.650 | 1.710 | 1.630 | 1.710 | 436,092 | +0.06(+3.64%) |
Aug 18, 2017 | 1.690 | 1.690 | 1.640 | 1.650 | 228,019 | -0.01(-0.60%) |
Aug 17, 2017 | 1.690 | 1.690 | 1.620 | 1.660 | 214,952 | -0.01(-0.60%) |
Aug 16, 2017 | 1.620 | 1.680 | 1.610 | 1.670 | 396,494 | +0.03(+1.83%) |
Aug 15, 2017 | 1.610 | 1.660 | 1.610 | 1.640 | 244,856 | +0.00(+0.00%) |
Aug 14, 2017 | 1.650 | 1.660 | 1.610 | 1.640 | 253,530 | +0.02(+1.23%) |
Aug 11, 2017 | 1.630 | 1.670 | 1.620 | 1.620 | 239,555 | -0.02(-1.22%) |
Aug 10, 2017 | 1.700 | 1.700 | 1.630 | 1.640 | 487,658 | -0.02(-1.20%) |
Aug 09, 2017 | 1.650 | 1.670 | 1.620 | 1.660 | 272,088 | +0.02(+1.53%) |
Aug 08, 2017 | 1.680 | 1.680 | 1.610 | 1.635 | 333,834 | -0.04(-2.68%) |
Aug 07, 2017 | 1.640 | 1.700 | 1.600 | 1.680 | 191,926 | +0.02(+1.20%) |
Aug 04, 2017 | 1.670 | 1.690 | 1.630 | 1.660 | 388,139 | -0.02(-1.19%) |
Aug 03, 2017 | 1.660 | 1.690 | 1.620 | 1.680 | 444,395 | +0.02(+1.20%) |
Aug 02, 2017 | 1.680 | 1.680 | 1.650 | 1.660 | 266,768 | -0.02(-1.19%) |