Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.239 | 1.280 | 1.210 | 1.220 | 35,182 | +0.01(+0.83%) |
Oct 30, 2017 | 1.230 | 1.300 | 1.180 | 1.210 | 34,151 | -0.04(-3.20%) |
Oct 27, 2017 | 1.218 | 1.350 | 1.213 | 1.250 | 393,236 | -0.04(-3.10%) |
Oct 26, 2017 | 1.280 | 1.290 | 1.200 | 1.290 | 29,374 | +0.06(+4.88%) |
Oct 25, 2017 | 1.290 | 1.330 | 1.206 | 1.230 | 195,735 | -0.02(-1.60%) |
Oct 24, 2017 | 1.320 | 1.370 | 1.200 | 1.250 | 164,753 | -0.08(-6.02%) |
Oct 23, 2017 | 1.360 | 1.410 | 1.250 | 1.330 | 22,812 | -0.01(-1.00%) |
Oct 20, 2017 | 1.400 | 1.410 | 1.330 | 1.343 | 42,933 | -0.07(-4.72%) |
Oct 19, 2017 | 1.210 | 1.420 | 1.180 | 1.410 | 185,333 | +0.19(+15.57%) |
Oct 18, 2017 | 1.300 | 1.340 | 1.110 | 1.220 | 265,386 | -0.08(-6.15%) |
Oct 17, 2017 | 1.330 | 1.400 | 1.300 | 1.300 | 54,056 | -0.05(-3.70%) |
Oct 16, 2017 | 1.370 | 1.375 | 1.322 | 1.350 | 62,335 | -0.01(-0.84%) |
Oct 13, 2017 | 1.370 | 1.470 | 1.359 | 1.361 | 347,024 | -0.01(-0.63%) |
Oct 12, 2017 | 1.420 | 1.420 | 1.333 | 1.370 | 122,691 | +0.01(+0.74%) |
Oct 11, 2017 | 1.640 | 1.720 | 1.350 | 1.360 | 496,143 | -0.28(-17.07%) |
Oct 10, 2017 | 1.450 | 1.790 | 1.430 | 1.640 | 1,056,521 | +0.19(+13.10%) |
Oct 09, 2017 | 1.450 | 1.470 | 1.430 | 1.450 | 9,133 | +0.00(+0.00%) |
Oct 06, 2017 | 1.443 | 1.450 | 1.433 | 1.450 | 12,756 | +0.00(+0.00%) |
Oct 05, 2017 | 1.450 | 1.481 | 1.440 | 1.450 | 22,409 | -0.01(-0.68%) |
Oct 04, 2017 | 1.470 | 1.500 | 1.450 | 1.460 | 41,450 | -0.02(-1.35%) |
Oct 03, 2017 | 1.487 | 1.540 | 1.480 | 1.480 | 43,716 | -0.01(-0.67%) |
Oct 02, 2017 | 1.460 | 1.500 | 1.458 | 1.490 | 32,954 | +0.04(+2.76%) |
Sep 29, 2017 | 1.450 | 1.490 | 1.450 | 1.450 | 12,686 | -0.02(-1.36%) |
Sep 28, 2017 | 1.480 | 1.500 | 1.470 | 1.470 | 2,187 | -0.03(-2.00%) |
Sep 27, 2017 | 1.490 | 1.500 | 1.450 | 1.500 | 3,903 | +0.01(+0.67%) |
Sep 26, 2017 | 1.480 | 1.500 | 1.470 | 1.490 | 33,884 | +0.02(+1.36%) |
Sep 25, 2017 | 1.500 | 1.500 | 1.470 | 1.470 | 3,525 | -0.03(-2.00%) |
Sep 22, 2017 | 1.500 | 1.500 | 1.485 | 1.500 | 14,484 | +0.00(+0.00%) |
Sep 21, 2017 | 1.480 | 1.500 | 1.477 | 1.500 | 5,656 | +0.01(+0.67%) |
Sep 20, 2017 | 1.500 | 1.500 | 1.490 | 1.490 | 12,709 | +0.00(+0.00%) |
Sep 19, 2017 | 1.480 | 1.500 | 1.480 | 1.490 | 8,016 | +0.02(+1.36%) |
Sep 18, 2017 | 1.480 | 1.500 | 1.470 | 1.470 | 46,105 | -0.01(-0.68%) |
Sep 15, 2017 | 1.500 | 1.500 | 1.470 | 1.480 | 10,484 | +0.00(+0.00%) |
Sep 14, 2017 | 1.480 | 1.500 | 1.480 | 1.480 | 7,976 | +0.00(+0.00%) |
Sep 13, 2017 | 1.490 | 1.500 | 1.460 | 1.480 | 13,909 | -0.02(-1.33%) |
Sep 12, 2017 | 1.500 | 1.500 | 1.485 | 1.500 | 15,364 | +0.00(+0.00%) |
Sep 11, 2017 | 1.460 | 1.500 | 1.400 | 1.500 | 38,949 | +0.02(+1.35%) |
Sep 08, 2017 | 1.500 | 1.500 | 1.410 | 1.480 | 57,199 | -0.01(-0.67%) |
Sep 07, 2017 | 1.500 | 1.520 | 1.480 | 1.490 | 12,830 | -0.04(-2.61%) |
Sep 06, 2017 | 1.500 | 1.530 | 1.480 | 1.530 | 23,944 | +0.03(+2.00%) |
Sep 05, 2017 | 1.500 | 1.510 | 1.470 | 1.500 | 12,234 | -0.01(-0.66%) |
Sep 01, 2017 | 1.520 | 1.528 | 1.500 | 1.510 | 14,365 | +0.00(+0.00%) |
Aug 31, 2017 | 1.540 | 1.560 | 1.464 | 1.510 | 32,512 | -0.03(-1.95%) |
Aug 30, 2017 | 1.540 | 1.550 | 1.500 | 1.540 | 26,694 | +0.00(+0.00%) |
Aug 29, 2017 | 1.530 | 1.550 | 1.490 | 1.540 | 48,407 | +0.01(+0.65%) |
Aug 28, 2017 | 1.530 | 1.560 | 1.470 | 1.530 | 43,810 | -0.01(-0.65%) |
Aug 25, 2017 | 1.510 | 1.540 | 1.410 | 1.540 | 79,405 | +0.02(+1.32%) |
Aug 24, 2017 | 1.480 | 1.520 | 1.450 | 1.520 | 32,760 | +0.06(+4.47%) |
Aug 23, 2017 | 1.480 | 1.530 | 1.450 | 1.455 | 54,355 | -0.02(-1.69%) |
Aug 22, 2017 | 1.480 | 1.500 | 1.460 | 1.480 | 4,495 | +0.03(+2.07%) |
Aug 21, 2017 | 1.440 | 1.530 | 1.430 | 1.450 | 18,948 | +0.00(+0.00%) |
Aug 18, 2017 | 1.460 | 1.510 | 1.404 | 1.450 | 27,144 | -0.02(-1.36%) |
Aug 17, 2017 | 1.440 | 1.510 | 1.410 | 1.470 | 15,099 | +0.01(+0.69%) |
Aug 16, 2017 | 1.440 | 1.471 | 1.360 | 1.460 | 31,932 | +0.05(+3.53%) |
Aug 15, 2017 | 1.510 | 1.510 | 1.410 | 1.410 | 51,966 | -0.11(-7.23%) |
Aug 14, 2017 | 1.490 | 1.540 | 1.462 | 1.520 | 63,231 | +0.02(+1.33%) |
Aug 11, 2017 | 1.480 | 1.520 | 1.460 | 1.500 | 47,700 | +0.00(+0.00%) |
Aug 10, 2017 | 1.490 | 1.530 | 1.481 | 1.500 | 43,653 | +0.03(+2.04%) |
Aug 09, 2017 | 1.450 | 1.550 | 1.450 | 1.470 | 61,802 | +0.02(+1.13%) |
Aug 08, 2017 | 1.480 | 1.490 | 1.450 | 1.454 | 15,526 | -0.04(-2.44%) |
Aug 07, 2017 | 1.470 | 1.500 | 1.470 | 1.490 | 18,097 | +0.02(+1.36%) |
Aug 04, 2017 | 1.480 | 1.490 | 1.401 | 1.470 | 37,715 | -0.02(-1.34%) |
Aug 03, 2017 | 1.470 | 1.490 | 1.430 | 1.490 | 10,750 | +0.03(+2.05%) |
Aug 02, 2017 | 1.510 | 1.510 | 1.430 | 1.460 | 35,009 | -0.03(-2.01%) |