Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.450 | 1.520 | 1.450 | 1.520 | 14,692 | +0.02(+1.62%) |
Oct 30, 2017 | 1.481 | 1.520 | 1.460 | 1.496 | 87,350 | -0.01(-0.78%) |
Oct 27, 2017 | 1.482 | 1.508 | 1.469 | 1.508 | 15,613 | +0.02(+1.24%) |
Oct 26, 2017 | 1.567 | 1.570 | 1.485 | 1.489 | 33,061 | -0.07(-4.55%) |
Oct 25, 2017 | 1.590 | 1.620 | 1.560 | 1.560 | 97,420 | -0.02(-1.20%) |
Oct 24, 2017 | 1.500 | 1.650 | 1.500 | 1.579 | 165,217 | +0.05(+3.20%) |
Oct 23, 2017 | 1.500 | 1.530 | 1.480 | 1.530 | 57,310 | -0.04(-2.37%) |
Oct 20, 2017 | 1.540 | 1.568 | 1.497 | 1.567 | 37,780 | +0.03(+1.77%) |
Oct 19, 2017 | 1.580 | 1.580 | 1.540 | 1.540 | 41,299 | -0.03(-2.11%) |
Oct 18, 2017 | 1.570 | 1.590 | 1.540 | 1.573 | 35,875 | +0.02(+1.11%) |
Oct 17, 2017 | 1.590 | 1.600 | 1.556 | 1.556 | 23,611 | -0.06(-3.95%) |
Oct 16, 2017 | 1.580 | 1.640 | 1.565 | 1.620 | 103,949 | +0.03(+1.89%) |
Oct 13, 2017 | 1.590 | 1.670 | 1.530 | 1.590 | 260,475 | +0.01(+0.63%) |
Oct 12, 2017 | 1.530 | 1.580 | 1.500 | 1.580 | 70,931 | +0.02(+1.29%) |
Oct 11, 2017 | 1.535 | 1.560 | 1.498 | 1.560 | 104,556 | +0.03(+1.95%) |
Oct 10, 2017 | 1.495 | 1.560 | 1.490 | 1.530 | 90,150 | -0.02(-1.29%) |
Oct 09, 2017 | 1.500 | 1.550 | 1.500 | 1.550 | 87,009 | +0.05(+3.47%) |
Oct 06, 2017 | 1.432 | 1.498 | 1.430 | 1.498 | 66,575 | +0.03(+2.19%) |
Oct 05, 2017 | 1.460 | 1.470 | 1.440 | 1.466 | 100,005 | -0.00(-0.27%) |
Oct 04, 2017 | 1.460 | 1.482 | 1.460 | 1.470 | 51,295 | +0.00(+0.12%) |
Oct 03, 2017 | 1.461 | 1.470 | 1.440 | 1.468 | 98,614 | -0.00(-0.14%) |
Oct 02, 2017 | 1.410 | 1.470 | 1.410 | 1.470 | 60,327 | +0.02(+1.38%) |
Sep 29, 2017 | 1.405 | 1.450 | 1.395 | 1.450 | 31,424 | +0.04(+2.84%) |
Sep 28, 2017 | 1.429 | 1.460 | 1.378 | 1.410 | 38,635 | -0.04(-2.76%) |
Sep 27, 2017 | 1.470 | 1.480 | 1.431 | 1.450 | 81,435 | +0.01(+0.49%) |
Sep 26, 2017 | 1.450 | 1.450 | 1.380 | 1.443 | 93,755 | -0.05(-3.59%) |
Sep 25, 2017 | 1.500 | 1.510 | 1.460 | 1.497 | 137,492 | +0.02(+1.28%) |
Sep 22, 2017 | 1.420 | 1.510 | 1.420 | 1.478 | 76,375 | +0.03(+1.99%) |
Sep 21, 2017 | 1.430 | 1.470 | 1.420 | 1.449 | 107,100 | +0.04(+2.77%) |
Sep 20, 2017 | 1.400 | 1.430 | 1.397 | 1.410 | 114,799 | -0.02(-1.39%) |
Sep 19, 2017 | 1.434 | 1.440 | 1.420 | 1.430 | 6,620 | -0.01(-0.70%) |
Sep 18, 2017 | 1.469 | 1.470 | 1.400 | 1.440 | 12,420 | -0.05(-3.36%) |
Sep 15, 2017 | 1.479 | 1.510 | 1.450 | 1.490 | 212,863 | +0.00(+0.16%) |
Sep 14, 2017 | 1.470 | 1.490 | 1.430 | 1.488 | 73,355 | +0.02(+1.20%) |
Sep 13, 2017 | 1.424 | 1.470 | 1.382 | 1.470 | 222,148 | +0.11(+8.09%) |
Sep 12, 2017 | 1.385 | 1.394 | 1.344 | 1.360 | 137,250 | -0.04(-2.67%) |
Sep 11, 2017 | 1.370 | 1.420 | 1.345 | 1.397 | 35,377 | +0.01(+0.53%) |
Sep 08, 2017 | 1.420 | 1.430 | 1.367 | 1.390 | 138,050 | -0.03(-2.33%) |
Sep 07, 2017 | 1.383 | 1.430 | 1.341 | 1.423 | 97,800 | +0.03(+2.38%) |
Sep 06, 2017 | 1.440 | 1.440 | 1.366 | 1.390 | 100,400 | -0.03(-2.11%) |
Sep 05, 2017 | 1.450 | 1.450 | 1.410 | 1.420 | 39,950 | +0.00(+0.00%) |
Sep 01, 2017 | 1.420 | 1.480 | 1.401 | 1.420 | 99,318 | -0.02(-1.10%) |
Aug 31, 2017 | 1.430 | 1.470 | 1.394 | 1.436 | 135,398 | +0.02(+1.33%) |
Aug 30, 2017 | 1.450 | 1.450 | 1.399 | 1.417 | 109,004 | -0.05(-3.57%) |
Aug 29, 2017 | 1.460 | 1.481 | 1.430 | 1.469 | 71,270 | +0.01(+0.64%) |
Aug 28, 2017 | 1.486 | 1.487 | 1.450 | 1.460 | 22,950 | +0.00(+0.00%) |
Aug 25, 2017 | 1.480 | 1.500 | 1.450 | 1.460 | 142,880 | -0.02(-1.35%) |
Aug 24, 2017 | 1.410 | 1.510 | 1.410 | 1.480 | 113,521 | +0.08(+5.52%) |
Aug 23, 2017 | 1.464 | 1.468 | 1.403 | 1.403 | 33,245 | -0.06(-3.93%) |
Aug 22, 2017 | 1.463 | 1.481 | 1.450 | 1.460 | 69,939 | -0.02(-1.64%) |
Aug 21, 2017 | 1.440 | 1.500 | 1.435 | 1.484 | 49,865 | +0.03(+2.13%) |
Aug 18, 2017 | 1.391 | 1.470 | 1.270 | 1.453 | 150,111 | +0.08(+5.69%) |
Aug 17, 2017 | 1.410 | 1.410 | 1.361 | 1.375 | 35,062 | -0.08(-5.80%) |
Aug 16, 2017 | 1.453 | 1.460 | 1.400 | 1.460 | 23,472 | +0.03(+1.81%) |
Aug 15, 2017 | 1.435 | 1.459 | 1.407 | 1.434 | 41,600 | -0.04(-2.46%) |
Aug 14, 2017 | 1.500 | 1.500 | 1.470 | 1.470 | 12,930 | -0.01(-0.68%) |
Aug 11, 2017 | 1.522 | 1.530 | 1.465 | 1.480 | 11,910 | -0.00(-0.29%) |
Aug 10, 2017 | 1.510 | 1.510 | 1.449 | 1.484 | 49,100 | +0.02(+1.17%) |
Aug 09, 2017 | 1.500 | 1.500 | 1.443 | 1.467 | 45,915 | -0.08(-5.35%) |
Aug 08, 2017 | 1.600 | 1.600 | 1.530 | 1.550 | 44,465 | -0.05(-3.13%) |
Aug 07, 2017 | 1.650 | 1.650 | 1.550 | 1.600 | 65,754 | +0.03(+1.81%) |
Aug 04, 2017 | 1.541 | 1.584 | 1.520 | 1.572 | 71,750 | +0.04(+2.64%) |
Aug 03, 2017 | 1.509 | 1.550 | 1.483 | 1.531 | 29,543 | +0.10(+7.02%) |
Aug 02, 2017 | 1.547 | 1.590 | 1.431 | 1.431 | 97,885 | -0.11(-7.00%) |