Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.113 | 1.118 | 1.070 | 1.092 | 20,880,128 | -0.06(-5.56%) |
Nov 29, 2017 | 1.199 | 1.204 | 1.151 | 1.156 | 4,449,570 | -0.05(-4.00%) |
Nov 28, 2017 | 1.172 | 1.204 | 1.167 | 1.204 | 4,654,229 | +0.05(+4.17%) |
Nov 27, 2017 | 1.134 | 1.156 | 1.118 | 1.156 | 5,712,402 | +0.00(+0.00%) |
Nov 24, 2017 | 1.145 | 1.167 | 1.134 | 1.156 | 4,263,610 | +0.04(+3.35%) |
Nov 22, 2017 | 1.113 | 1.129 | 1.097 | 1.118 | 4,041,446 | +0.01(+0.97%) |
Nov 21, 2017 | 1.134 | 1.134 | 1.108 | 1.108 | 4,912,498 | -0.03(-2.82%) |
Nov 20, 2017 | 1.113 | 1.161 | 1.108 | 1.140 | 9,441,575 | +0.04(+3.40%) |
Nov 17, 2017 | 1.060 | 1.102 | 1.060 | 1.102 | 7,246,031 | +0.04(+4.04%) |
Nov 16, 2017 | 1.076 | 1.076 | 1.054 | 1.060 | 3,004,551 | +0.00(+0.00%) |
Nov 15, 2017 | 1.044 | 1.076 | 1.044 | 1.060 | 2,871,804 | +0.00(+0.00%) |
Nov 14, 2017 | 1.086 | 1.092 | 1.049 | 1.060 | 6,348,949 | -0.04(-3.88%) |
Nov 13, 2017 | 1.081 | 1.113 | 1.081 | 1.102 | 8,111,888 | +0.01(+0.98%) |
Nov 10, 2017 | 1.108 | 1.134 | 1.081 | 1.092 | 18,479,406 | -0.05(-4.67%) |
Nov 09, 2017 | 1.145 | 1.167 | 1.129 | 1.145 | 4,847,228 | -0.03(-2.28%) |
Nov 08, 2017 | 1.134 | 1.180 | 1.129 | 1.172 | 5,650,453 | +0.07(+6.31%) |
Nov 07, 2017 | 1.156 | 1.156 | 1.102 | 1.102 | 9,149,600 | -0.06(-5.50%) |
Nov 06, 2017 | 1.151 | 1.169 | 1.129 | 1.167 | 7,669,727 | +0.05(+4.31%) |
Nov 03, 2017 | 1.193 | 1.193 | 1.092 | 1.118 | 11,890,192 | -0.10(-7.93%) |
Nov 02, 2017 | 1.209 | 1.228 | 1.177 | 1.215 | 5,581,604 | +0.01(+0.44%) |
Nov 01, 2017 | 1.252 | 1.274 | 1.209 | 1.209 | 5,908,262 | -0.06(-4.64%) |
Oct 31, 2017 | 1.279 | 1.279 | 1.225 | 1.268 | 9,800,450 | -0.01(-0.84%) |
Oct 30, 2017 | 1.300 | 1.311 | 1.266 | 1.279 | 4,235,404 | -0.04(-3.24%) |
Oct 27, 2017 | 1.343 | 1.343 | 1.298 | 1.322 | 6,531,826 | -0.03(-1.98%) |
Oct 26, 2017 | 1.354 | 1.359 | 1.327 | 1.349 | 6,005,347 | +0.01(+0.40%) |
Oct 25, 2017 | 1.349 | 1.354 | 1.314 | 1.343 | 10,769,798 | +0.00(+0.00%) |
Oct 24, 2017 | 1.338 | 1.354 | 1.327 | 1.343 | 5,630,276 | +0.01(+0.80%) |
Oct 23, 2017 | 1.375 | 1.375 | 1.327 | 1.332 | 4,192,809 | -0.04(-3.11%) |
Oct 20, 2017 | 1.386 | 1.405 | 1.365 | 1.375 | 8,359,591 | -0.01(-0.77%) |
Oct 19, 2017 | 1.365 | 1.386 | 1.354 | 1.386 | 6,206,427 | +0.02(+1.57%) |
Oct 18, 2017 | 1.359 | 1.370 | 1.354 | 1.365 | 3,315,716 | +0.00(+0.00%) |
Oct 17, 2017 | 1.349 | 1.370 | 1.338 | 1.365 | 11,878,686 | +0.01(+0.39%) |
Oct 16, 2017 | 1.391 | 1.395 | 1.354 | 1.359 | 3,227,656 | -0.04(-3.05%) |
Oct 13, 2017 | 1.397 | 1.402 | 1.370 | 1.402 | 3,890,694 | +0.04(+2.75%) |
Oct 12, 2017 | 1.375 | 1.381 | 1.349 | 1.365 | 4,993,522 | -0.02(-1.54%) |
Oct 11, 2017 | 1.413 | 1.413 | 1.381 | 1.386 | 6,244,173 | +0.01(+0.39%) |
Oct 10, 2017 | 1.375 | 1.413 | 1.375 | 1.381 | 4,353,723 | +0.03(+2.38%) |
Oct 09, 2017 | 1.375 | 1.375 | 1.343 | 1.349 | 4,367,532 | -0.02(-1.56%) |
Oct 06, 2017 | 1.375 | 1.391 | 1.362 | 1.370 | 4,550,277 | -0.03(-1.92%) |
Oct 05, 2017 | 1.413 | 1.445 | 1.386 | 1.397 | 12,584,502 | +0.02(+1.16%) |
Oct 04, 2017 | 1.407 | 1.437 | 1.373 | 1.381 | 8,623,366 | -0.04(-2.64%) |
Oct 03, 2017 | 1.354 | 1.418 | 1.344 | 1.418 | 6,183,945 | +0.08(+6.00%) |
Oct 02, 2017 | 1.332 | 1.354 | 1.319 | 1.338 | 3,218,807 | +0.01(+0.81%) |
Sep 29, 2017 | 1.349 | 1.351 | 1.311 | 1.327 | 8,923,694 | +0.00(+0.00%) |
Sep 28, 2017 | 1.300 | 1.338 | 1.282 | 1.327 | 7,789,625 | +0.01(+0.81%) |
Sep 27, 2017 | 1.295 | 1.316 | 10,607,735 | -0.02(-1.60%) | ||
Sep 26, 2017 | 1.359 | 1.418 | 1.332 | 1.338 | 21,490,214 | -0.04(-3.10%) |
Sep 25, 2017 | 1.440 | 1.450 | 1.378 | 1.381 | 15,285,956 | -0.09(-5.84%) |
Sep 22, 2017 | 1.498 | 1.498 | 1.445 | 1.466 | 6,181,497 | -0.03(-1.79%) |
Sep 21, 2017 | 1.525 | 1.541 | 1.485 | 1.493 | 10,211,505 | -0.02(-1.41%) |
Sep 20, 2017 | 1.498 | 1.520 | 1.482 | 1.514 | 6,778,454 | +0.03(+2.17%) |
Sep 19, 2017 | 1.552 | 1.557 | 1.482 | 1.482 | 8,251,325 | -0.05(-3.48%) |
Sep 18, 2017 | 1.541 | 1.565 | 1.520 | 1.536 | 9,593,244 | +0.02(+1.06%) |
Sep 15, 2017 | 1.504 | 1.541 | 1.488 | 1.520 | 8,679,784 | +0.01(+0.35%) |
Sep 14, 2017 | 1.504 | 1.541 | 1.493 | 1.514 | 8,621,161 | +0.03(+1.80%) |
Sep 13, 2017 | 1.504 | 1.517 | 1.488 | 1.488 | 6,704,847 | -0.03(-1.77%) |
Sep 12, 2017 | 1.498 | 1.565 | 1.498 | 1.514 | 11,288,447 | +0.03(+1.80%) |
Sep 11, 2017 | 1.472 | 1.496 | 1.466 | 1.488 | 7,098,082 | +0.05(+3.35%) |
Sep 08, 2017 | 1.450 | 1.461 | 1.437 | 1.440 | 8,968,386 | -0.01(-0.74%) |
Sep 07, 2017 | 1.445 | 1.498 | 1.445 | 1.450 | 8,098,938 | +0.01(+0.37%) |
Sep 06, 2017 | 1.466 | 1.466 | 1.434 | 1.445 | 4,741,054 | +0.01(+0.37%) |
Sep 05, 2017 | 1.472 | 1.482 | 1.434 | 1.440 | 5,906,876 | -0.01(-0.74%) |