Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.690 | 1.710 | 1.610 | 1.610 | 50,485 | -0.08(-4.73%) |
Oct 30, 2017 | 1.720 | 1.720 | 1.690 | 1.690 | 21,956 | -0.01(-0.59%) |
Oct 27, 2017 | 1.696 | 1.720 | 1.696 | 1.700 | 21,548 | -0.01(-0.58%) |
Oct 26, 2017 | 1.710 | 1.720 | 1.670 | 1.710 | 6,082 | +0.01(+0.59%) |
Oct 25, 2017 | 1.678 | 1.700 | 1.660 | 1.700 | 18,385 | -0.00(-0.01%) |
Oct 24, 2017 | 1.710 | 1.728 | 1.685 | 1.700 | 13,039 | +0.00(+0.00%) |
Oct 23, 2017 | 1.660 | 1.720 | 1.650 | 1.700 | 45,116 | +0.05(+3.03%) |
Oct 20, 2017 | 1.680 | 1.700 | 1.650 | 1.650 | 51,634 | -0.03(-1.79%) |
Oct 19, 2017 | 1.710 | 1.743 | 1.680 | 1.680 | 22,840 | -0.06(-3.45%) |
Oct 18, 2017 | 1.720 | 1.752 | 1.670 | 1.740 | 32,547 | +0.02(+1.25%) |
Oct 17, 2017 | 1.720 | 1.746 | 1.680 | 1.718 | 28,078 | -0.02(-1.24%) |
Oct 16, 2017 | 1.730 | 1.790 | 1.720 | 1.740 | 34,439 | -0.01(-0.57%) |
Oct 13, 2017 | 1.720 | 1.770 | 1.720 | 1.750 | 44,885 | +0.02(+1.16%) |
Oct 12, 2017 | 1.740 | 1.815 | 1.730 | 1.730 | 13,305 | -0.03(-1.70%) |
Oct 11, 2017 | 1.770 | 1.780 | 1.720 | 1.760 | 36,835 | +0.00(+0.00%) |
Oct 10, 2017 | 1.750 | 1.850 | 1.740 | 1.760 | 32,221 | -0.01(-0.56%) |
Oct 09, 2017 | 1.750 | 1.840 | 1.706 | 1.770 | 70,830 | -0.02(-1.12%) |
Oct 06, 2017 | 1.850 | 1.890 | 1.760 | 1.790 | 59,887 | -0.07(-3.76%) |
Oct 05, 2017 | 1.874 | 1.880 | 1.860 | 1.860 | 5,405 | -0.02(-1.06%) |
Oct 04, 2017 | 1.850 | 1.920 | 1.850 | 1.880 | 22,230 | +0.03(+1.62%) |
Oct 03, 2017 | 1.920 | 1.920 | 1.850 | 1.850 | 33,809 | -0.09(-4.64%) |
Oct 02, 2017 | 1.870 | 1.960 | 1.860 | 1.940 | 9,989 | +0.05(+2.65%) |
Sep 29, 2017 | 1.930 | 1.950 | 1.890 | 1.890 | 21,943 | -0.07(-3.57%) |
Sep 28, 2017 | 1.890 | 1.960 | 1.890 | 1.960 | 7,577 | +0.06(+3.16%) |
Sep 27, 2017 | 1.930 | 1.960 | 1.861 | 1.900 | 26,472 | -0.03(-1.55%) |
Sep 26, 2017 | 1.898 | 1.950 | 1.898 | 1.930 | 20,216 | +0.06(+3.21%) |
Sep 25, 2017 | 2.000 | 2.000 | 1.870 | 1.870 | 23,238 | -0.08(-4.10%) |
Sep 22, 2017 | 1.934 | 1.960 | 1.920 | 1.950 | 27,215 | +0.03(+1.56%) |
Sep 21, 2017 | 1.920 | 1.973 | 1.920 | 1.920 | 29,682 | +0.01(+0.52%) |
Sep 20, 2017 | 1.890 | 1.950 | 1.890 | 1.910 | 58,994 | +0.05(+2.69%) |
Sep 19, 2017 | 1.800 | 1.950 | 1.800 | 1.860 | 109,803 | +0.05(+2.76%) |
Sep 18, 2017 | 1.910 | 1.950 | 1.810 | 1.810 | 57,770 | -0.10(-5.24%) |
Sep 15, 2017 | 2.000 | 2.040 | 1.910 | 1.910 | 97,533 | -0.09(-4.50%) |
Sep 14, 2017 | 2.010 | 2.060 | 1.963 | 2.000 | 30,819 | -0.03(-1.48%) |
Sep 13, 2017 | 2.060 | 2.060 | 1.960 | 2.030 | 34,967 | -0.03(-1.46%) |
Sep 12, 2017 | 2.050 | 2.060 | 1.995 | 2.060 | 35,512 | +0.01(+0.49%) |
Sep 11, 2017 | 1.980 | 2.050 | 1.980 | 2.050 | 37,113 | +0.07(+3.54%) |
Sep 08, 2017 | 1.990 | 1.990 | 1.925 | 1.980 | 48,934 | -0.03(-1.49%) |
Sep 07, 2017 | 2.000 | 2.048 | 1.930 | 2.010 | 34,923 | +0.00(+0.00%) |
Sep 06, 2017 | 2.000 | 2.050 | 1.910 | 2.010 | 62,949 | -0.04(-1.95%) |
Sep 05, 2017 | 2.060 | 2.060 | 1.980 | 2.050 | 38,084 | +0.04(+1.99%) |
Sep 01, 2017 | 2.050 | 2.150 | 1.900 | 2.010 | 62,268 | -0.03(-1.47%) |
Aug 31, 2017 | 2.150 | 2.180 | 2.010 | 2.040 | 83,112 | -0.11(-5.12%) |
Aug 30, 2017 | 2.170 | 2.190 | 2.062 | 2.150 | 116,357 | +0.14(+6.97%) |
Aug 29, 2017 | 2.020 | 2.250 | 2.010 | 2.010 | 63,332 | +0.00(+0.00%) |
Aug 28, 2017 | 1.990 | 2.050 | 1.950 | 2.010 | 37,724 | +0.02(+1.01%) |
Aug 25, 2017 | 1.990 | 1.990 | 1.840 | 1.990 | 98,898 | +0.06(+3.11%) |
Aug 24, 2017 | 1.870 | 1.940 | 1.860 | 1.930 | 43,524 | +0.06(+3.21%) |
Aug 23, 2017 | 1.890 | 1.910 | 1.850 | 1.870 | 16,043 | -0.03(-1.58%) |
Aug 22, 2017 | 1.900 | 1.940 | 1.871 | 1.900 | 26,113 | -0.05(-2.49%) |
Aug 21, 2017 | 1.960 | 1.970 | 1.920 | 1.949 | 10,593 | -0.00(-0.07%) |
Aug 18, 2017 | 1.930 | 1.950 | 1.868 | 1.950 | 22,569 | +0.01(+0.52%) |
Aug 17, 2017 | 1.910 | 1.943 | 1.874 | 1.940 | 29,998 | +0.03(+1.78%) |
Aug 16, 2017 | 1.897 | 1.936 | 1.860 | 1.906 | 9,304 | -0.00(-0.21%) |
Aug 15, 2017 | 1.920 | 1.950 | 1.910 | 1.910 | 39,366 | -0.02(-1.04%) |
Aug 14, 2017 | 1.910 | 1.930 | 1.873 | 1.930 | 45,376 | +0.07(+3.76%) |
Aug 11, 2017 | 1.850 | 1.860 | 1.820 | 1.860 | 54,072 | +0.01(+0.54%) |
Aug 10, 2017 | 1.850 | 1.860 | 1.800 | 1.850 | 23,357 | +0.00(+0.00%) |
Aug 09, 2017 | 1.880 | 1.900 | 1.753 | 1.850 | 29,856 | -0.02(-1.07%) |
Aug 08, 2017 | 1.850 | 1.870 | 1.810 | 1.870 | 48,674 | +0.03(+1.63%) |
Aug 07, 2017 | 1.830 | 1.871 | 1.810 | 1.840 | 80,327 | +0.01(+0.55%) |
Aug 04, 2017 | 1.800 | 1.870 | 1.800 | 1.830 | 51,115 | +0.03(+1.67%) |
Aug 03, 2017 | 1.700 | 1.810 | 1.700 | 1.800 | 135,798 | +0.09(+5.26%) |
Aug 02, 2017 | 1.700 | 1.730 | 1.700 | 1.710 | 15,889 | +0.00(+0.00%) |