Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.880 | 1.895 | 1.820 | 1.840 | 508,843 | -0.02(-1.08%) |
Oct 30, 2017 | 1.930 | 1.940 | 1.850 | 1.860 | 361,386 | -0.05(-2.62%) |
Oct 27, 2017 | 1.840 | 1.920 | 1.840 | 1.910 | 368,068 | +0.07(+3.80%) |
Oct 26, 2017 | 1.880 | 1.895 | 1.800 | 1.840 | 540,070 | -0.04(-2.13%) |
Oct 25, 2017 | 1.980 | 1.980 | 1.880 | 1.880 | 681,543 | -0.08(-4.08%) |
Oct 24, 2017 | 1.980 | 2.010 | 1.925 | 1.960 | 548,770 | -0.03(-1.51%) |
Oct 23, 2017 | 2.020 | 2.120 | 1.970 | 1.990 | 1,170,995 | +0.00(+0.00%) |
Oct 20, 2017 | 1.860 | 2.010 | 1.820 | 1.990 | 1,507,013 | +0.15(+8.15%) |
Oct 19, 2017 | 1.920 | 1.950 | 1.780 | 1.840 | 1,664,447 | -0.10(-5.40%) |
Oct 18, 2017 | 2.030 | 2.060 | 1.920 | 1.945 | 1,519,213 | -0.10(-5.12%) |
Oct 17, 2017 | 2.080 | 2.100 | 2.010 | 2.050 | 821,672 | -0.05(-2.38%) |
Oct 16, 2017 | 2.160 | 2.190 | 2.060 | 2.100 | 1,018,881 | -0.07(-3.23%) |
Oct 13, 2017 | 2.230 | 2.260 | 2.150 | 2.170 | 1,159,447 | -0.08(-3.56%) |
Oct 12, 2017 | 2.370 | 2.390 | 2.200 | 2.250 | 1,507,475 | -0.14(-5.86%) |
Oct 11, 2017 | 2.560 | 2.630 | 2.250 | 2.390 | 4,815,022 | +0.16(+7.17%) |
Oct 10, 2017 | 2.150 | 2.360 | 2.120 | 2.230 | 2,590,365 | -0.19(-7.85%) |
Oct 09, 2017 | 2.420 | 2.450 | 2.385 | 2.420 | 358,070 | +0.00(+0.00%) |
Oct 06, 2017 | 2.480 | 2.500 | 2.360 | 2.420 | 923,678 | -0.03(-1.22%) |
Oct 05, 2017 | 2.210 | 2.500 | 2.170 | 2.450 | 2,469,747 | +0.31(+14.49%) |
Oct 04, 2017 | 2.200 | 2.200 | 2.120 | 2.140 | 795,017 | -0.04(-1.83%) |
Oct 03, 2017 | 2.170 | 2.200 | 2.110 | 2.180 | 641,819 | -0.01(-0.46%) |
Oct 02, 2017 | 2.080 | 2.200 | 2.049 | 2.190 | 949,185 | +0.13(+6.31%) |
Sep 29, 2017 | 2.100 | 2.100 | 2.020 | 2.060 | 1,209,750 | -0.07(-3.29%) |
Sep 28, 2017 | 2.150 | 2.160 | 2.055 | 2.130 | 1,377,007 | -0.07(-3.18%) |
Sep 27, 2017 | 2.470 | 2.480 | 2.070 | 2.200 | 3,074,325 | -0.25(-10.20%) |
Sep 26, 2017 | 2.500 | 2.500 | 2.416 | 2.450 | 779,634 | -0.04(-1.61%) |
Sep 25, 2017 | 2.580 | 2.582 | 2.460 | 2.490 | 1,133,883 | -0.06(-2.35%) |
Sep 22, 2017 | 2.450 | 2.570 | 2.427 | 2.550 | 957,711 | +0.08(+3.24%) |
Sep 21, 2017 | 2.450 | 2.550 | 2.290 | 2.470 | 1,314,353 | +0.04(+1.65%) |
Sep 20, 2017 | 2.580 | 2.630 | 2.420 | 2.430 | 2,506,398 | -0.12(-4.71%) |
Sep 19, 2017 | 2.420 | 2.570 | 2.340 | 2.550 | 2,200,706 | +0.17(+7.14%) |
Sep 18, 2017 | 2.220 | 2.440 | 2.200 | 2.380 | 2,249,726 | +0.16(+7.21%) |
Sep 15, 2017 | 2.220 | 2.050 | 2.220 | 1,731,320 | +0.07(+3.26%) | |
Sep 14, 2017 | 2.010 | 2.230 | 1.990 | 2.150 | 3,252,458 | +0.14(+6.97%) |
Sep 13, 2017 | 1.980 | 2.036 | 1.950 | 2.010 | 710,363 | +0.02(+1.01%) |
Sep 12, 2017 | 2.010 | 2.030 | 1.870 | 1.990 | 1,280,651 | -0.04(-1.97%) |
Sep 11, 2017 | 2.110 | 2.110 | 1.890 | 2.030 | 1,362,784 | -0.06(-2.87%) |
Sep 08, 2017 | 2.090 | 2.140 | 2.070 | 2.090 | 826,945 | +0.02(+0.97%) |
Sep 07, 2017 | 2.120 | 2.135 | 2.020 | 2.070 | 1,739,972 | +0.02(+0.98%) |
Sep 06, 2017 | 1.900 | 2.150 | 1.880 | 2.050 | 3,275,637 | +0.19(+10.22%) |
Sep 05, 2017 | 1.780 | 1.900 | 1.770 | 1.860 | 1,381,319 | +0.11(+6.29%) |
Sep 01, 2017 | 1.770 | 1.780 | 1.730 | 1.750 | 1,089,571 | +0.00(+0.00%) |
Aug 31, 2017 | 1.740 | 1.790 | 1.740 | 1.750 | 611,020 | +0.01(+0.57%) |
Aug 30, 2017 | 1.770 | 1.840 | 1.710 | 1.740 | 1,336,730 | +0.04(+2.35%) |
Aug 29, 2017 | 1.700 | 1.770 | 1.641 | 1.700 | 1,472,241 | +0.00(+0.00%) |
Aug 28, 2017 | 1.650 | 1.730 | 1.620 | 1.700 | 817,861 | +0.07(+4.29%) |
Aug 25, 2017 | 1.650 | 1.650 | 1.590 | 1.630 | 297,314 | +0.00(+0.00%) |
Aug 24, 2017 | 1.640 | 1.660 | 1.610 | 1.630 | 464,614 | +0.00(+0.00%) |
Aug 23, 2017 | 1.620 | 1.670 | 1.605 | 1.630 | 581,182 | +0.00(+0.00%) |
Aug 22, 2017 | 1.670 | 1.680 | 1.620 | 1.630 | 504,504 | -0.04(-2.40%) |
Aug 21, 2017 | 1.670 | 1.680 | 1.650 | 1.670 | 379,685 | +0.00(+0.00%) |
Aug 18, 2017 | 1.630 | 1.680 | 1.610 | 1.670 | 379,106 | +0.02(+1.21%) |
Aug 17, 2017 | 1.640 | 1.670 | 1.620 | 1.650 | 427,638 | +0.00(+0.00%) |
Aug 16, 2017 | 1.700 | 1.740 | 1.630 | 1.650 | 743,225 | -0.04(-2.37%) |
Aug 15, 2017 | 1.720 | 1.720 | 1.640 | 1.690 | 797,258 | +0.04(+2.42%) |
Aug 14, 2017 | 1.580 | 1.710 | 1.545 | 1.650 | 1,490,829 | +0.09(+5.77%) |
Aug 11, 2017 | 1.520 | 1.570 | 1.520 | 1.560 | 764,622 | +0.03(+1.96%) |
Aug 10, 2017 | 1.620 | 1.620 | 1.500 | 1.530 | 1,264,611 | +0.03(+2.00%) |
Aug 09, 2017 | 1.540 | 1.550 | 1.500 | 1.500 | 703,635 | -0.02(-1.32%) |
Aug 08, 2017 | 1.570 | 1.620 | 1.520 | 1.520 | 967,399 | -0.04(-2.56%) |
Aug 07, 2017 | 1.690 | 1.700 | 1.521 | 1.560 | 1,984,958 | +0.09(+6.12%) |
Aug 04, 2017 | 1.470 | 1.500 | 1.440 | 1.470 | 283,268 | +0.01(+0.68%) |
Aug 03, 2017 | 1.450 | 1.490 | 1.450 | 1.460 | 261,377 | +0.00(+0.00%) |
Aug 02, 2017 | 1.500 | 1.500 | 1.441 | 1.460 | 530,754 | -0.03(-2.01%) |