Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.230 | 1.240 | 1.210 | 1.220 | 27,582 | -0.03(-2.40%) |
Oct 30, 2017 | 1.260 | 1.270 | 1.210 | 1.250 | 464,844 | -0.03(-2.34%) |
Oct 27, 2017 | 1.230 | 1.290 | 1.170 | 1.280 | 540,131 | +0.04(+3.23%) |
Oct 26, 2017 | 1.300 | 1.310 | 1.230 | 1.240 | 356,068 | -0.05(-3.88%) |
Oct 25, 2017 | 1.290 | 1.320 | 1.290 | 1.290 | 176,738 | -0.02(-1.53%) |
Oct 24, 2017 | 1.360 | 1.360 | 1.310 | 1.310 | 79,150 | -0.05(-3.68%) |
Oct 23, 2017 | 1.390 | 1.390 | 1.350 | 1.360 | 113,705 | -0.04(-2.86%) |
Oct 20, 2017 | 1.330 | 1.430 | 1.310 | 1.400 | 200,473 | +0.10(+7.69%) |
Oct 19, 2017 | 1.290 | 1.310 | 1.280 | 1.300 | 6,203,850 | +0.02(+1.56%) |
Oct 18, 2017 | 1.290 | 1.300 | 1.260 | 1.280 | 335,760 | -0.01(-0.78%) |
Oct 17, 2017 | 1.330 | 1.330 | 1.270 | 1.290 | 611,043 | -0.04(-3.01%) |
Oct 16, 2017 | 1.300 | 1.340 | 1.300 | 1.330 | 372,980 | +0.01(+0.76%) |
Oct 13, 2017 | 1.290 | 1.340 | 1.290 | 1.320 | 494,445 | +0.03(+2.33%) |
Oct 12, 2017 | 1.300 | 1.350 | 1.280 | 1.290 | 258,189 | +0.01(+0.78%) |
Oct 11, 2017 | 1.320 | 1.320 | 1.260 | 1.280 | 923,074 | -0.04(-3.03%) |
Oct 10, 2017 | 1.390 | 1.390 | 1.270 | 1.320 | 857,136 | -0.06(-4.35%) |
Oct 06, 2017 | 1.330 | 1.380 | 1.290 | 1.380 | 187,074 | +0.04(+2.99%) |
Oct 05, 2017 | 1.360 | 1.370 | 1.330 | 1.340 | 72,413 | -0.03(-2.19%) |
Oct 04, 2017 | 1.380 | 1.380 | 1.360 | 1.370 | 113,404 | -0.02(-1.44%) |
Oct 03, 2017 | 1.380 | 1.400 | 1.330 | 1.390 | 162,783 | +0.02(+1.46%) |
Oct 02, 2017 | 1.330 | 1.400 | 1.260 | 1.370 | 433,767 | +0.03(+2.24%) |
Sep 29, 2017 | 1.350 | 1.370 | 1.330 | 1.340 | 376,536 | -0.02(-1.47%) |
Sep 28, 2017 | 1.370 | 1.400 | 1.350 | 1.360 | 152,404 | -0.02(-1.45%) |
Sep 27, 2017 | 1.410 | 1.410 | 1.350 | 1.380 | 125,909 | -0.03(-2.13%) |
Sep 26, 2017 | 1.440 | 1.440 | 1.410 | 1.410 | 125,318 | -0.04(-2.76%) |
Sep 25, 2017 | 1.500 | 1.500 | 1.450 | 1.450 | 79,030 | -0.02(-1.36%) |
Sep 22, 2017 | 1.500 | 1.510 | 1.460 | 1.470 | 59,625 | -0.03(-2.00%) |
Sep 21, 2017 | 1.530 | 1.530 | 1.500 | 1.500 | 44,349 | -0.03(-1.96%) |
Sep 20, 2017 | 1.530 | 1.560 | 1.530 | 1.530 | 51,840 | -0.03(-1.92%) |
Sep 19, 2017 | 1.580 | 1.620 | 1.520 | 1.560 | 387,354 | -0.02(-1.27%) |
Sep 18, 2017 | 1.600 | 1.640 | 1.580 | 1.580 | 367,520 | -0.07(-4.24%) |
Sep 15, 2017 | 1.630 | 1.650 | 1.580 | 1.650 | 218,611 | +0.00(+0.00%) |
Sep 14, 2017 | 1.560 | 1.650 | 1.560 | 1.650 | 711,370 | +0.06(+3.77%) |
Sep 13, 2017 | 1.630 | 1.630 | 1.580 | 1.590 | 122,560 | -0.02(-1.24%) |
Sep 12, 2017 | 1.590 | 1.610 | 1.540 | 1.610 | 174,079 | +0.02(+1.26%) |
Sep 11, 2017 | 1.640 | 1.650 | 1.570 | 1.590 | 212,832 | -0.08(-4.79%) |
Sep 08, 2017 | 1.650 | 1.670 | 1.620 | 1.670 | 192,073 | +0.02(+1.21%) |
Sep 07, 2017 | 1.630 | 1.670 | 1.620 | 1.650 | 81,218 | +0.01(+0.61%) |
Sep 06, 2017 | 1.650 | 1.650 | 1.620 | 1.640 | 63,897 | -0.03(-1.80%) |
Sep 05, 2017 | 1.670 | 1.670 | 1.610 | 1.670 | 183,054 | -0.02(-1.18%) |
Sep 01, 2017 | 1.680 | 1.690 | 1.650 | 1.690 | 59,220 | +0.07(+4.32%) |
Aug 31, 2017 | 1.620 | 1.680 | 1.600 | 1.620 | 309,473 | -0.03(-1.82%) |
Aug 30, 2017 | 1.630 | 1.660 | 1.600 | 1.650 | 96,816 | +0.01(+0.61%) |
Aug 29, 2017 | 1.640 | 1.650 | 1.630 | 1.640 | 103,700 | -0.01(-0.61%) |
Aug 28, 2017 | 1.640 | 1.650 | 1.610 | 1.650 | 84,950 | +0.03(+1.85%) |
Aug 25, 2017 | 1.650 | 1.650 | 1.620 | 1.620 | 58,041 | -0.03(-1.82%) |
Aug 24, 2017 | 1.630 | 1.650 | 1.600 | 1.650 | 174,019 | +0.03(+1.85%) |
Aug 23, 2017 | 1.580 | 1.630 | 1.580 | 1.620 | 96,466 | +0.03(+1.89%) |
Aug 22, 2017 | 1.570 | 1.590 | 1.550 | 1.590 | 106,847 | +0.02(+1.27%) |
Aug 21, 2017 | 1.580 | 1.590 | 1.570 | 1.570 | 49,868 | +0.00(+0.00%) |
Aug 18, 2017 | 1.590 | 1.590 | 1.550 | 1.570 | 520,033 | +0.00(+0.00%) |
Aug 17, 2017 | 1.540 | 1.590 | 1.520 | 1.570 | 247,225 | +0.02(+1.29%) |
Aug 16, 2017 | 1.570 | 1.570 | 1.530 | 1.550 | 43,185 | +0.00(+0.00%) |
Aug 15, 2017 | 1.520 | 1.560 | 1.520 | 1.550 | 38,572 | -0.01(-0.64%) |
Aug 14, 2017 | 1.570 | 1.570 | 1.520 | 1.560 | 201,295 | +0.00(+0.00%) |
Aug 11, 2017 | 1.550 | 1.580 | 1.530 | 1.560 | 216,330 | +0.02(+1.30%) |
Aug 10, 2017 | 1.590 | 1.590 | 1.520 | 1.540 | 207,100 | -0.04(-2.53%) |
Aug 09, 2017 | 1.520 | 1.600 | 1.490 | 1.580 | 226,830 | +0.08(+5.33%) |
Aug 08, 2017 | 1.470 | 1.500 | 1.450 | 1.500 | 106,625 | +0.02(+1.35%) |
Aug 04, 2017 | 1.480 | 1.490 | 1.470 | 1.480 | 93,392 | +0.04(+2.78%) |
Aug 03, 2017 | 1.510 | 1.530 | 1.420 | 1.440 | 579,287 | -0.06(-4.00%) |
Aug 02, 2017 | 1.480 | 1.530 | 1.470 | 1.500 | 945,855 | +0.00(+0.00%) |