Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.110 | 1.170 | 1.110 | 1.130 | 109,952 | +0.02(+1.80%) |
Oct 30, 2017 | 1.100 | 1.110 | 1.100 | 1.110 | 14,211 | -0.01(-0.89%) |
Oct 27, 2017 | 1.100 | 1.150 | 1.100 | 1.120 | 23,000 | -0.01(-0.88%) |
Oct 26, 2017 | 1.150 | 1.150 | 1.130 | 1.130 | 14,956 | -0.02(-1.74%) |
Oct 25, 2017 | 1.110 | 1.150 | 1.110 | 1.150 | 32,878 | +0.02(+1.77%) |
Oct 24, 2017 | 1.100 | 1.140 | 1.100 | 1.130 | 16,140 | +0.01(+0.89%) |
Oct 23, 2017 | 1.140 | 1.140 | 1.070 | 1.120 | 25,263 | -0.03(-2.61%) |
Oct 20, 2017 | 1.150 | 1.150 | 1.090 | 1.150 | 99,229 | +0.04(+3.60%) |
Oct 19, 2017 | 1.090 | 1.150 | 1.080 | 1.110 | 92,402 | +0.02(+1.83%) |
Oct 18, 2017 | 1.100 | 1.100 | 1.090 | 1.090 | 21,500 | +0.00(+0.00%) |
Oct 17, 2017 | 1.150 | 1.150 | 1.070 | 1.090 | 103,770 | -0.02(-1.80%) |
Oct 16, 2017 | 1.100 | 1.110 | 1.080 | 1.110 | 54,242 | +0.04(+3.74%) |
Oct 13, 2017 | 1.060 | 1.110 | 1.060 | 1.070 | 97,140 | -0.04(-3.60%) |
Oct 12, 2017 | 1.140 | 1.140 | 1.100 | 1.110 | 82,812 | +0.00(+0.00%) |
Oct 11, 2017 | 1.300 | 1.300 | 1.050 | 1.110 | 452,746 | -0.19(-14.62%) |
Oct 10, 2017 | 1.310 | 1.320 | 1.300 | 1.300 | 31,300 | -0.02(-1.52%) |
Oct 06, 2017 | 1.370 | 1.370 | 1.320 | 1.320 | 26,460 | -0.04(-2.94%) |
Oct 05, 2017 | 1.350 | 1.390 | 1.320 | 1.360 | 9,200 | -0.04(-2.86%) |
Oct 03, 2017 | 1.400 | 1.400 | 1.400 | 0 | +0.01(+0.72%) | |
Oct 02, 2017 | 1.440 | 1.450 | 1.370 | 1.390 | 11,500 | +0.00(+0.00%) |
Sep 29, 2017 | 1.480 | 1.490 | 1.390 | 1.390 | 28,300 | -0.10(-6.71%) |
Sep 28, 2017 | 1.390 | 1.490 | 1.390 | 1.490 | 60,966 | +0.11(+7.97%) |
Sep 27, 2017 | 1.440 | 1.460 | 1.380 | 1.380 | 22,230 | -0.05(-3.50%) |
Sep 26, 2017 | 1.350 | 1.450 | 1.350 | 1.430 | 14,547 | +0.00(+0.00%) |
Sep 25, 2017 | 1.390 | 1.460 | 1.380 | 1.430 | 23,600 | +0.04(+2.88%) |
Sep 22, 2017 | 1.350 | 1.400 | 1.340 | 1.390 | 61,710 | +0.05(+3.73%) |
Sep 21, 2017 | 1.340 | 1.340 | 1.330 | 1.340 | 17,400 | +0.02(+1.52%) |
Sep 20, 2017 | 1.300 | 1.350 | 1.300 | 1.320 | 49,000 | +0.01(+0.76%) |
Sep 19, 2017 | 1.400 | 1.400 | 1.310 | 1.310 | 55,540 | -0.12(-8.39%) |
Sep 18, 2017 | 1.420 | 1.430 | 1.410 | 1.430 | 19,300 | +0.02(+1.42%) |
Sep 15, 2017 | 1.450 | 1.460 | 1.410 | 1.410 | 27,200 | -0.03(-2.08%) |
Sep 14, 2017 | 1.470 | 1.480 | 1.420 | 1.440 | 24,246 | -0.01(-0.69%) |
Sep 13, 2017 | 1.260 | 1.480 | 1.260 | 1.450 | 85,580 | +0.19(+15.08%) |
Sep 12, 2017 | 1.250 | 1.260 | 1.180 | 1.260 | 79,020 | +0.01(+0.80%) |
Sep 11, 2017 | 1.310 | 1.390 | 1.140 | 1.250 | 148,908 | -0.13(-9.42%) |
Sep 08, 2017 | 1.430 | 1.430 | 1.360 | 1.380 | 35,492 | -0.04(-2.82%) |
Sep 07, 2017 | 1.470 | 1.470 | 1.400 | 1.420 | 42,440 | -0.06(-4.05%) |
Sep 06, 2017 | 1.490 | 1.500 | 1.420 | 1.480 | 50,040 | -0.01(-0.67%) |
Sep 05, 2017 | 1.500 | 1.500 | 1.420 | 1.490 | 107,653 | +0.01(+0.68%) |
Sep 01, 2017 | 1.500 | 1.500 | 1.450 | 1.480 | 28,750 | -0.02(-1.33%) |
Aug 31, 2017 | 1.530 | 1.530 | 1.430 | 1.500 | 131,480 | -0.04(-2.60%) |
Aug 30, 2017 | 1.700 | 1.700 | 1.540 | 1.540 | 87,367 | -0.10(-6.10%) |
Aug 29, 2017 | 1.800 | 1.810 | 1.640 | 1.640 | 144,102 | -0.18(-9.89%) |
Aug 28, 2017 | 1.800 | 2.020 | 1.750 | 1.820 | 387,121 | +0.04(+2.25%) |
Aug 25, 2017 | 1.800 | 1.800 | 1.660 | 1.780 | 47,103 | -0.01(-0.56%) |
Aug 24, 2017 | 1.650 | 1.800 | 1.650 | 1.790 | 55,712 | +0.16(+9.82%) |
Aug 23, 2017 | 1.680 | 1.680 | 1.630 | 1.630 | 47,000 | -0.02(-1.21%) |
Aug 22, 2017 | 1.800 | 1.800 | 1.570 | 1.650 | 123,056 | -0.13(-7.30%) |
Aug 21, 2017 | 1.790 | 1.850 | 1.730 | 1.780 | 18,088 | -0.02(-1.11%) |
Aug 18, 2017 | 1.870 | 1.870 | 1.670 | 1.800 | 27,192 | +0.16(+9.76%) |
Aug 17, 2017 | 1.750 | 1.750 | 1.530 | 1.640 | 128,478 | -0.11(-6.29%) |
Aug 16, 2017 | 1.800 | 1.800 | 1.750 | 1.750 | 37,749 | -0.05(-2.78%) |
Aug 15, 2017 | 1.830 | 1.870 | 1.740 | 1.800 | 80,582 | -0.07(-3.74%) |
Aug 14, 2017 | 1.940 | 1.940 | 1.870 | 1.870 | 24,050 | +0.00(+0.00%) |
Aug 11, 2017 | 1.900 | 1.900 | 1.850 | 1.870 | 51,150 | -0.06(-3.11%) |
Aug 10, 2017 | 2.050 | 2.050 | 1.930 | 1.930 | 36,828 | -0.12(-5.85%) |
Aug 09, 2017 | 2.050 | 2.090 | 2.000 | 2.050 | 10,354 | +0.00(+0.00%) |
Aug 08, 2017 | 2.100 | 2.110 | 2.050 | 2.050 | 42,192 | +0.00(+0.00%) |
Aug 04, 2017 | 1.810 | 2.090 | 1.810 | 2.050 | 133,685 | +0.20(+10.81%) |
Aug 03, 2017 | 1.850 | 1.890 | 1.850 | 1.850 | 69,666 | +0.05(+2.78%) |
Aug 02, 2017 | 1.820 | 1.850 | 1.800 | 1.800 | 41,200 | +0.01(+0.56%) |