Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.620 | 1.640 | 1.620 | 1.630 | 38,150 | -0.02(-1.21%) |
Oct 30, 2017 | 1.570 | 1.650 | 1.560 | 1.650 | 175,202 | +0.10(+6.45%) |
Oct 27, 2017 | 1.500 | 1.570 | 1.480 | 1.550 | 449,432 | +0.06(+4.03%) |
Oct 26, 2017 | 1.510 | 1.530 | 1.480 | 1.490 | 273,341 | +0.00(+0.00%) |
Oct 25, 2017 | 1.510 | 1.520 | 1.490 | 1.490 | 83,185 | -0.04(-2.61%) |
Oct 24, 2017 | 1.530 | 1.550 | 1.510 | 1.530 | 131,980 | -0.01(-0.65%) |
Oct 23, 2017 | 1.550 | 1.560 | 1.530 | 1.540 | 201,700 | +0.03(+1.99%) |
Oct 20, 2017 | 1.530 | 1.550 | 1.510 | 1.510 | 114,592 | -0.04(-2.58%) |
Oct 19, 2017 | 1.560 | 1.570 | 1.530 | 1.550 | 70,836 | -0.01(-0.64%) |
Oct 18, 2017 | 1.560 | 1.580 | 1.560 | 1.560 | 54,605 | -0.01(-0.64%) |
Oct 17, 2017 | 1.550 | 1.570 | 1.530 | 1.570 | 23,950 | +0.03(+1.95%) |
Oct 16, 2017 | 1.560 | 1.580 | 1.540 | 1.540 | 86,450 | -0.05(-3.14%) |
Oct 13, 2017 | 1.610 | 1.610 | 1.580 | 1.590 | 138,952 | -0.05(-3.05%) |
Oct 12, 2017 | 1.640 | 1.660 | 1.630 | 1.640 | 70,332 | +0.01(+0.61%) |
Oct 11, 2017 | 1.640 | 1.640 | 1.620 | 1.630 | 124,065 | -0.03(-1.81%) |
Oct 10, 2017 | 1.650 | 1.660 | 1.630 | 1.660 | 106,209 | +0.02(+1.22%) |
Oct 06, 2017 | 1.630 | 1.660 | 1.620 | 1.640 | 25,800 | +0.01(+0.61%) |
Oct 05, 2017 | 1.650 | 1.650 | 1.620 | 1.630 | 21,020 | +0.00(+0.00%) |
Oct 04, 2017 | 1.650 | 1.660 | 1.610 | 1.630 | 110,375 | -0.01(-0.61%) |
Oct 03, 2017 | 1.670 | 1.680 | 1.630 | 1.640 | 43,470 | -0.02(-1.20%) |
Oct 02, 2017 | 1.670 | 1.670 | 1.650 | 1.660 | 176,793 | -0.04(-2.35%) |
Sep 29, 2017 | 1.720 | 1.720 | 1.700 | 1.700 | 124,526 | -0.04(-2.30%) |
Sep 28, 2017 | 1.750 | 1.750 | 1.730 | 1.740 | 165,525 | +0.02(+1.16%) |
Sep 27, 2017 | 1.740 | 1.760 | 1.720 | 1.720 | 107,010 | -0.01(-0.58%) |
Sep 26, 2017 | 1.740 | 1.750 | 1.700 | 1.730 | 47,351 | +0.01(+0.58%) |
Sep 25, 2017 | 1.700 | 1.730 | 1.700 | 1.720 | 98,240 | +0.01(+0.58%) |
Sep 22, 2017 | 1.710 | 1.710 | 1.700 | 1.710 | 22,045 | -0.01(-0.58%) |
Sep 21, 2017 | 1.720 | 1.730 | 1.710 | 1.720 | 18,474 | +0.01(+0.58%) |
Sep 20, 2017 | 1.690 | 1.730 | 1.690 | 1.710 | 45,300 | -0.02(-1.16%) |
Sep 19, 2017 | 1.690 | 1.730 | 1.690 | 1.730 | 78,296 | +0.00(+0.00%) |
Sep 18, 2017 | 1.720 | 1.750 | 1.700 | 1.730 | 59,180 | -0.05(-2.81%) |
Sep 15, 2017 | 1.730 | 1.780 | 1.700 | 1.780 | 125,458 | +0.04(+2.30%) |
Sep 14, 2017 | 1.710 | 1.790 | 1.710 | 1.740 | 124,464 | +0.05(+2.96%) |
Sep 13, 2017 | 1.670 | 1.700 | 1.660 | 1.690 | 46,396 | +0.03(+1.81%) |
Sep 12, 2017 | 1.650 | 1.670 | 1.650 | 1.660 | 37,710 | +0.01(+0.61%) |
Sep 11, 2017 | 1.660 | 1.660 | 1.650 | 1.650 | 96,950 | -0.01(-0.60%) |
Sep 08, 2017 | 1.680 | 1.660 | 1.660 | 43,338 | -0.02(-1.19%) | |
Sep 07, 2017 | 1.680 | 1.680 | 1.660 | 1.680 | 10,827 | -0.03(-1.75%) |
Sep 06, 2017 | 1.710 | 1.710 | 1.670 | 1.710 | 99,051 | +0.01(+0.59%) |
Sep 05, 2017 | 1.720 | 1.720 | 1.680 | 1.700 | 45,962 | +0.01(+0.59%) |
Sep 01, 2017 | 1.700 | 1.720 | 1.670 | 1.690 | 103,346 | -0.08(-4.52%) |
Aug 31, 2017 | 1.740 | 1.770 | 1.720 | 1.770 | 93,851 | +0.05(+2.91%) |
Aug 30, 2017 | 1.700 | 1.730 | 1.690 | 1.720 | 102,761 | +0.01(+0.58%) |
Aug 29, 2017 | 1.710 | 1.720 | 1.700 | 1.710 | 76,650 | -0.03(-1.72%) |
Aug 28, 2017 | 1.750 | 1.750 | 1.730 | 1.740 | 25,097 | -0.04(-2.25%) |
Aug 25, 2017 | 1.780 | 1.800 | 1.760 | 1.780 | 20,440 | -0.02(-1.11%) |
Aug 24, 2017 | 1.800 | 1.810 | 1.790 | 1.800 | 188,305 | -0.02(-1.10%) |
Aug 23, 2017 | 1.810 | 1.820 | 1.800 | 1.820 | 35,000 | +0.00(+0.00%) |
Aug 22, 2017 | 1.780 | 1.830 | 1.780 | 1.820 | 38,939 | +0.05(+2.82%) |
Aug 21, 2017 | 1.780 | 1.790 | 1.760 | 1.770 | 22,304 | -0.01(-0.56%) |
Aug 18, 2017 | 1.770 | 1.780 | 1.740 | 1.780 | 47,923 | +0.01(+0.56%) |
Aug 17, 2017 | 1.790 | 1.810 | 1.770 | 1.770 | 56,485 | -0.06(-3.28%) |
Aug 16, 2017 | 1.870 | 1.870 | 1.820 | 1.830 | 50,928 | -0.07(-3.68%) |
Aug 15, 2017 | 1.900 | 1.910 | 1.890 | 1.900 | 13,950 | +0.00(+0.00%) |
Aug 14, 2017 | 1.890 | 1.920 | 1.890 | 1.900 | 49,440 | +0.02(+1.06%) |
Aug 11, 2017 | 1.870 | 1.890 | 1.850 | 1.880 | 55,781 | -0.04(-2.08%) |
Aug 10, 2017 | 1.930 | 1.930 | 1.910 | 1.920 | 24,405 | +0.00(+0.00%) |
Aug 09, 2017 | 1.920 | 1.930 | 1.910 | 1.920 | 39,737 | +0.01(+0.52%) |
Aug 08, 2017 | 1.940 | 1.940 | 1.910 | 1.910 | 62,450 | -0.04(-2.05%) |
Aug 04, 2017 | 1.940 | 1.960 | 1.930 | 1.950 | 96,605 | +0.01(+0.52%) |
Aug 03, 2017 | 1.960 | 1.960 | 1.920 | 1.940 | 72,022 | -0.04(-2.02%) |
Aug 02, 2017 | 1.920 | 1.980 | 1.920 | 1.980 | 72,178 | +0.03(+1.54%) |