Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.346 | 1.379 | 1.325 | 1.346 | 8,258,506 | -0.04(-2.63%) |
Nov 29, 2017 | 1.425 | 1.425 | 1.370 | 1.382 | 5,020,611 | -0.01(-0.44%) |
Nov 28, 2017 | 1.485 | 1.522 | 1.340 | 1.388 | 15,124,487 | -0.08(-5.37%) |
Nov 27, 2017 | 1.467 | 1.485 | 1.443 | 1.467 | 3,034,435 | +0.00(+0.00%) |
Nov 24, 2017 | 1.504 | 1.516 | 1.467 | 1.467 | 2,848,728 | +0.02(+1.26%) |
Nov 22, 2017 | 1.449 | 1.473 | 1.431 | 1.449 | 2,576,587 | +0.04(+2.57%) |
Nov 21, 2017 | 1.449 | 1.467 | 1.407 | 1.413 | 3,467,612 | -0.01(-0.43%) |
Nov 20, 2017 | 1.407 | 1.419 | 1.388 | 1.419 | 2,141,158 | +0.01(+0.43%) |
Nov 17, 2017 | 1.340 | 1.419 | 1.328 | 1.413 | 5,237,078 | +0.06(+4.48%) |
Nov 16, 2017 | 1.370 | 1.388 | 1.334 | 1.352 | 3,553,272 | +0.00(+0.00%) |
Nov 15, 2017 | 1.322 | 1.358 | 1.316 | 1.352 | 2,088,491 | +0.01(+0.45%) |
Nov 14, 2017 | 1.437 | 1.437 | 1.334 | 1.346 | 5,585,920 | -0.08(-5.93%) |
Nov 13, 2017 | 1.413 | 1.443 | 1.400 | 1.431 | 1,829,908 | +0.01(+0.86%) |
Nov 10, 2017 | 1.425 | 1.437 | 1.372 | 1.419 | 6,516,094 | -0.04(-2.50%) |
Nov 09, 2017 | 1.473 | 1.479 | 1.434 | 1.455 | 2,788,327 | -0.05(-3.61%) |
Nov 08, 2017 | 1.528 | 1.540 | 1.485 | 1.510 | 3,664,454 | +0.03(+2.05%) |
Nov 07, 2017 | 1.498 | 1.504 | 1.449 | 1.479 | 10,577,132 | -0.05(-3.56%) |
Nov 06, 2017 | 1.485 | 1.564 | 1.467 | 1.534 | 7,693,864 | +0.10(+6.75%) |
Nov 03, 2017 | 1.473 | 1.476 | 1.373 | 1.437 | 10,162,691 | -0.04(-2.87%) |
Nov 02, 2017 | 1.491 | 1.491 | 1.443 | 1.479 | 5,099,127 | -0.01(-0.41%) |
Nov 01, 2017 | 1.564 | 1.588 | 1.479 | 1.485 | 5,883,377 | -0.05(-3.16%) |
Oct 31, 2017 | 1.564 | 1.585 | 1.522 | 1.534 | 6,179,538 | -0.01(-0.78%) |
Oct 30, 2017 | 1.613 | 1.676 | 1.534 | 1.546 | 8,829,751 | -0.11(-6.59%) |
Oct 27, 2017 | 1.704 | 1.722 | 1.649 | 1.655 | 13,229,136 | -0.07(-3.87%) |
Oct 26, 2017 | 1.819 | 1.825 | 1.716 | 1.722 | 7,194,737 | -0.10(-5.65%) |
Oct 25, 2017 | 1.843 | 1.843 | 1.773 | 1.825 | 4,387,808 | -0.02(-1.31%) |
Oct 24, 2017 | 1.819 | 1.855 | 1.804 | 1.849 | 4,991,545 | +0.02(+1.33%) |
Oct 23, 2017 | 1.892 | 1.901 | 1.813 | 1.825 | 2,769,710 | -0.07(-3.83%) |
Oct 20, 2017 | 1.916 | 1.922 | 1.873 | 1.898 | 7,287,226 | +0.02(+1.29%) |
Oct 19, 2017 | 1.819 | 1.879 | 1.801 | 1.873 | 4,359,461 | +0.01(+0.33%) |
Oct 18, 2017 | 1.867 | 1.892 | 1.819 | 1.867 | 2,238,575 | -0.01(-0.32%) |
Oct 17, 2017 | 1.892 | 1.904 | 1.843 | 1.873 | 3,158,889 | -0.04(-2.21%) |
Oct 16, 2017 | 1.989 | 2.001 | 1.910 | 1.916 | 5,172,130 | -0.02(-0.94%) |
Oct 13, 2017 | 1.892 | 1.940 | 1.886 | 1.934 | 6,306,334 | +0.12(+6.33%) |
Oct 12, 2017 | 1.825 | 1.849 | 1.801 | 1.819 | 4,957,013 | +0.01(+0.67%) |
Oct 11, 2017 | 1.892 | 1.895 | 1.807 | 1.807 | 7,886,217 | -0.07(-3.87%) |
Oct 10, 2017 | 1.879 | 1.904 | 1.861 | 1.879 | 3,272,563 | +0.02(+1.31%) |
Oct 09, 2017 | 1.940 | 1.946 | 1.825 | 1.855 | 8,054,499 | -0.08(-4.38%) |
Oct 06, 2017 | 1.940 | 1.964 | 1.919 | 1.940 | 6,183,428 | -0.04(-2.14%) |
Oct 05, 2017 | 2.104 | 2.122 | 1.976 | 1.983 | 6,258,079 | -0.06(-2.97%) |
Oct 04, 2017 | 2.073 | 2.104 | 2.015 | 2.043 | 7,243,103 | +0.00(+0.00%) |
Oct 03, 2017 | 1.910 | 2.049 | 1.904 | 2.043 | 7,952,174 | +0.18(+9.42%) |
Oct 02, 2017 | 1.825 | 1.886 | 1.813 | 1.867 | 7,025,015 | +0.07(+4.05%) |
Sep 29, 2017 | 1.776 | 1.819 | 1.764 | 1.795 | 6,340,675 | +0.09(+5.34%) |
Sep 28, 2017 | 1.704 | 1.728 | 1.667 | 1.704 | 4,349,084 | -0.04(-2.09%) |
Sep 27, 2017 | 1.807 | 1.813 | 1.685 | 1.740 | 5,488,401 | -0.05(-2.71%) |
Sep 26, 2017 | 1.801 | 1.849 | 1.773 | 1.789 | 4,713,454 | +0.01(+0.68%) |
Sep 25, 2017 | 1.892 | 1.892 | 1.758 | 1.776 | 5,091,482 | -0.10(-5.18%) |
Sep 22, 2017 | 1.922 | 1.928 | 1.849 | 1.873 | 4,443,545 | -0.06(-3.13%) |
Sep 21, 2017 | 1.970 | 1.983 | 1.919 | 1.934 | 3,579,415 | -0.08(-4.20%) |
Sep 20, 2017 | 2.116 | 2.122 | 1.989 | 2.019 | 5,131,485 | -0.06(-2.92%) |
Sep 19, 2017 | 2.134 | 2.140 | 2.040 | 2.080 | 5,932,307 | -0.07(-3.11%) |
Sep 18, 2017 | 2.080 | 2.152 | 2.073 | 2.146 | 9,217,792 | +0.07(+3.51%) |
Sep 15, 2017 | 1.989 | 2.080 | 1.989 | 2.073 | 2,838,278 | +0.08(+4.27%) |
Sep 14, 2017 | 1.946 | 1.995 | 1.916 | 1.989 | 6,841,198 | +0.01(+0.31%) |
Sep 13, 2017 | 1.989 | 2.007 | 1.964 | 1.983 | 3,981,854 | -0.04(-2.10%) |
Sep 12, 2017 | 2.019 | 2.116 | 2.007 | 2.025 | 6,004,828 | -0.01(-0.60%) |
Sep 11, 2017 | 1.976 | 2.073 | 1.970 | 2.037 | 6,473,862 | +0.12(+6.33%) |
Sep 08, 2017 | 1.940 | 1.968 | 1.886 | 1.916 | 7,019,016 | -0.01(-0.63%) |
Sep 07, 2017 | 1.910 | 1.952 | 1.892 | 1.928 | 5,704,261 | +0.04(+2.25%) |
Sep 06, 2017 | 1.849 | 1.898 | 1.822 | 1.886 | 4,315,474 | +0.04(+1.97%) |
Sep 05, 2017 | 1.861 | 1.904 | 1.801 | 1.849 | 16,270,512 | +0.10(+5.54%) |