Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.210 | 1.270 | 1.190 | 1.270 | 12,737 | +0.06(+4.96%) |
Oct 30, 2017 | 1.259 | 1.280 | 1.203 | 1.210 | 21,293 | -0.04(-3.20%) |
Oct 27, 2017 | 1.137 | 1.280 | 1.130 | 1.250 | 15,496 | +0.04(+3.31%) |
Oct 26, 2017 | 1.200 | 1.210 | 1.170 | 1.210 | 13,462 | +0.00(+0.00%) |
Oct 25, 2017 | 1.230 | 1.250 | 1.160 | 1.210 | 24,109 | +0.00(+0.02%) |
Oct 24, 2017 | 1.220 | 1.230 | 1.210 | 1.210 | 16,661 | +0.02(+1.66%) |
Oct 23, 2017 | 1.160 | 1.290 | 1.160 | 1.190 | 38,881 | +0.03(+2.59%) |
Oct 20, 2017 | 1.136 | 1.210 | 1.130 | 1.160 | 63,038 | +0.00(+0.00%) |
Oct 19, 2017 | 1.120 | 1.170 | 1.120 | 1.160 | 14,011 | +0.00(+0.00%) |
Oct 18, 2017 | 1.156 | 1.160 | 1.120 | 1.160 | 14,030 | +0.01(+0.87%) |
Oct 17, 2017 | 1.160 | 1.220 | 1.140 | 1.150 | 55,132 | -0.03(-2.54%) |
Oct 16, 2017 | 1.180 | 1.200 | 1.170 | 1.180 | 4,939 | -0.04(-3.28%) |
Oct 13, 2017 | 1.177 | 1.220 | 1.160 | 1.220 | 9,234 | +0.03(+2.52%) |
Oct 12, 2017 | 1.215 | 1.220 | 1.210 | 1.190 | 3,375 | +0.00(+0.00%) |
Oct 11, 2017 | 1.170 | 1.230 | 1.170 | 1.190 | 5,865 | -0.01(-0.79%) |
Oct 10, 2017 | 1.200 | 1.215 | 1.140 | 1.200 | 25,403 | -0.01(-0.87%) |
Oct 09, 2017 | 1.230 | 1.230 | 1.210 | 1.210 | 4,750 | -0.03(-2.42%) |
Oct 06, 2017 | 1.190 | 1.240 | 1.190 | 1.240 | 26,166 | +0.01(+0.81%) |
Oct 05, 2017 | 1.230 | 1.240 | 1.210 | 1.230 | 12,203 | +0.00(+0.00%) |
Oct 04, 2017 | 1.235 | 1.250 | 1.230 | 1.230 | 25,661 | +0.00(+0.00%) |
Oct 03, 2017 | 1.230 | 1.299 | 1.230 | 1.230 | 28,181 | -0.02(-1.60%) |
Oct 02, 2017 | 1.240 | 1.300 | 1.240 | 1.250 | 12,300 | -0.02(-1.57%) |
Sep 29, 2017 | 1.250 | 1.300 | 1.250 | 1.270 | 5,636 | +0.00(+0.00%) |
Sep 28, 2017 | 1.320 | 1.320 | 1.241 | 1.270 | 12,065 | -0.06(-4.51%) |
Sep 27, 2017 | 1.350 | 1.350 | 1.312 | 1.330 | 8,174 | -0.01(-1.02%) |
Sep 26, 2017 | 1.350 | 1.440 | 1.350 | 1.344 | 8,440 | +0.00(+0.28%) |
Sep 25, 2017 | 1.390 | 1.390 | 1.330 | 1.340 | 1,359 | -0.06(-4.29%) |
Sep 22, 2017 | 1.320 | 1.400 | 1.300 | 1.400 | 12,813 | +0.08(+6.06%) |
Sep 21, 2017 | 1.340 | 1.340 | 1.300 | 1.320 | 16,196 | -0.03(-2.22%) |
Sep 20, 2017 | 1.365 | 1.365 | 1.320 | 1.350 | 22,144 | +0.01(+0.75%) |
Sep 19, 2017 | 1.340 | 1.340 | 1.320 | 1.340 | 9,957 | +0.03(+2.28%) |
Sep 18, 2017 | 1.390 | 1.390 | 1.300 | 1.310 | 63,999 | -0.08(-5.75%) |
Sep 15, 2017 | 1.230 | 1.390 | 1.230 | 1.390 | 27,690 | +0.16(+13.01%) |
Sep 14, 2017 | 1.280 | 1.299 | 1.200 | 1.230 | 31,750 | -0.06(-4.65%) |
Sep 13, 2017 | 1.290 | 1.320 | 1.260 | 1.290 | 29,032 | -0.02(-1.53%) |
Sep 12, 2017 | 1.280 | 1.320 | 1.280 | 1.310 | 8,144 | +0.03(+2.34%) |
Sep 11, 2017 | 1.270 | 1.290 | 1.240 | 1.280 | 30,267 | -0.02(-1.54%) |
Sep 08, 2017 | 1.270 | 1.330 | 1.260 | 1.300 | 35,515 | +0.03(+1.96%) |
Sep 07, 2017 | 1.270 | 1.290 | 1.260 | 1.275 | 2,642 | -0.01(-0.39%) |
Sep 06, 2017 | 1.243 | 1.290 | 1.243 | 1.280 | 6,792 | +0.04(+3.23%) |
Sep 05, 2017 | 1.250 | 1.270 | 1.230 | 1.240 | 32,096 | -0.04(-3.13%) |
Sep 01, 2017 | 1.290 | 1.320 | 1.288 | 1.280 | 33,594 | -0.01(-0.78%) |
Aug 31, 2017 | 1.200 | 1.320 | 1.200 | 1.290 | 76,902 | +0.09(+7.50%) |
Aug 30, 2017 | 1.240 | 1.240 | 1.200 | 1.200 | 20,151 | -0.02(-1.64%) |
Aug 29, 2017 | 1.170 | 1.220 | 1.160 | 1.220 | 16,911 | +0.03(+2.52%) |
Aug 28, 2017 | 1.120 | 1.289 | 1.120 | 1.190 | 145,645 | +0.07(+6.25%) |
Aug 25, 2017 | 1.120 | 1.120 | 1.100 | 1.120 | 6,035 | +0.02(+1.82%) |
Aug 24, 2017 | 1.130 | 1.137 | 1.100 | 1.100 | 48,918 | -0.03(-2.65%) |
Aug 23, 2017 | 1.130 | 1.135 | 1.130 | 1.130 | 9,866 | -0.01(-0.88%) |
Aug 22, 2017 | 1.120 | 1.140 | 1.120 | 1.140 | 16,093 | +0.00(+0.00%) |
Aug 21, 2017 | 1.165 | 1.165 | 1.130 | 1.140 | 39,133 | -0.03(-2.56%) |
Aug 18, 2017 | 1.150 | 1.180 | 1.120 | 1.170 | 32,200 | +0.01(+0.86%) |
Aug 17, 2017 | 1.230 | 1.230 | 1.150 | 1.160 | 17,320 | -0.02(-1.69%) |
Aug 16, 2017 | 1.167 | 1.234 | 1.150 | 1.180 | 77,220 | +0.03(+2.61%) |
Aug 15, 2017 | 1.200 | 1.216 | 1.140 | 1.150 | 46,643 | -0.05(-4.17%) |
Aug 14, 2017 | 1.190 | 1.300 | 1.140 | 1.200 | 83,832 | +0.00(+0.00%) |
Aug 11, 2017 | 1.130 | 1.220 | 1.130 | 1.200 | 49,914 | +0.07(+6.19%) |
Aug 10, 2017 | 1.150 | 1.179 | 1.120 | 1.130 | 44,029 | -0.03(-2.59%) |
Aug 09, 2017 | 1.400 | 1.400 | 1.150 | 1.160 | 86,952 | -0.07(-5.69%) |
Aug 08, 2017 | 1.270 | 1.270 | 1.210 | 1.230 | 16,710 | -0.05(-3.91%) |
Aug 07, 2017 | 1.270 | 1.300 | 1.230 | 1.280 | 42,747 | +0.00(+0.00%) |
Aug 04, 2017 | 1.280 | 1.310 | 1.280 | 1.280 | 18,371 | -0.00(-0.19%) |
Aug 03, 2017 | 1.320 | 1.320 | 1.280 | 1.282 | 10,276 | -0.03(-2.11%) |
Aug 02, 2017 | 1.300 | 1.399 | 1.290 | 1.310 | 34,125 | +0.02(+1.55%) |