Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.410 | 1.570 | 1.390 | 1.550 | 482,914 | +0.15(+10.71%) |
Nov 29, 2017 | 1.540 | 1.540 | 1.340 | 1.400 | 876,781 | -0.15(-9.68%) |
Nov 28, 2017 | 1.600 | 1.600 | 1.520 | 1.550 | 319,157 | -0.05(-3.13%) |
Nov 27, 2017 | 1.620 | 1.620 | 1.570 | 1.600 | 293,753 | -0.03(-1.84%) |
Nov 24, 2017 | 1.670 | 1.670 | 1.610 | 1.630 | 260,493 | -0.02(-1.21%) |
Nov 23, 2017 | 1.670 | 1.670 | 1.570 | 1.650 | 333,638 | -0.01(-0.60%) |
Nov 22, 2017 | 1.690 | 1.690 | 1.660 | 1.660 | 137,759 | -0.05(-2.92%) |
Nov 21, 2017 | 1.700 | 1.710 | 1.660 | 1.710 | 110,176 | +0.01(+0.59%) |
Nov 20, 2017 | 1.720 | 1.730 | 1.690 | 1.700 | 60,780 | +0.02(+1.19%) |
Nov 17, 2017 | 1.680 | 1.720 | 1.670 | 1.680 | 85,399 | -0.05(-2.89%) |
Nov 16, 2017 | 1.660 | 1.730 | 1.650 | 1.730 | 165,965 | +0.00(+0.00%) |
Nov 15, 2017 | 1.700 | 1.730 | 1.650 | 1.730 | 299,261 | -0.01(-0.57%) |
Nov 14, 2017 | 1.760 | 1.760 | 1.710 | 1.740 | 105,085 | -0.02(-1.14%) |
Nov 13, 2017 | 1.780 | 1.790 | 1.730 | 1.760 | 164,109 | -0.02(-1.12%) |
Nov 10, 2017 | 1.730 | 1.800 | 1.730 | 1.780 | 245,445 | +0.05(+2.89%) |
Nov 09, 2017 | 1.720 | 1.740 | 1.660 | 1.730 | 504,489 | +0.04(+2.37%) |
Nov 08, 2017 | 1.770 | 1.770 | 1.640 | 1.690 | 327,044 | -0.07(-3.98%) |
Nov 07, 2017 | 1.760 | 1.780 | 1.750 | 1.760 | 65,492 | -0.02(-1.12%) |
Nov 06, 2017 | 1.770 | 1.780 | 1.750 | 1.780 | 120,164 | +0.01(+0.56%) |
Nov 03, 2017 | 1.790 | 1.790 | 1.750 | 1.770 | 187,160 | +0.00(+0.00%) |
Nov 02, 2017 | 1.780 | 1.800 | 1.760 | 1.770 | 152,203 | +0.00(+0.00%) |
Nov 01, 2017 | 1.780 | 1.810 | 1.750 | 1.770 | 138,799 | +0.02(+1.14%) |
Oct 31, 2017 | 1.750 | 1.770 | 1.740 | 1.750 | 102,118 | +0.02(+1.16%) |
Oct 30, 2017 | 1.780 | 1.780 | 1.720 | 1.730 | 273,441 | -0.05(-2.81%) |
Oct 27, 2017 | 1.800 | 1.800 | 1.760 | 1.780 | 105,454 | -0.01(-0.56%) |
Oct 26, 2017 | 1.770 | 1.810 | 1.760 | 1.790 | 116,405 | +0.01(+0.56%) |
Oct 25, 2017 | 1.800 | 1.820 | 1.750 | 1.780 | 1,324,793 | -0.01(-0.56%) |
Oct 24, 2017 | 1.800 | 1.820 | 1.750 | 1.790 | 299,462 | -0.01(-0.56%) |
Oct 23, 2017 | 1.800 | 1.800 | 1.760 | 1.800 | 340,275 | +0.06(+3.45%) |
Oct 20, 2017 | 1.810 | 1.850 | 1.730 | 1.740 | 888,773 | -0.06(-3.33%) |
Oct 19, 2017 | 1.660 | 1.800 | 1.650 | 1.800 | 865,647 | +0.15(+9.09%) |
Oct 18, 2017 | 1.650 | 1.650 | 1.620 | 1.650 | 75,774 | -0.01(-0.60%) |
Oct 17, 2017 | 1.660 | 1.670 | 1.610 | 1.660 | 185,605 | +0.01(+0.61%) |
Oct 16, 2017 | 1.680 | 1.680 | 1.640 | 1.650 | 137,555 | +0.00(+0.00%) |
Oct 13, 2017 | 1.680 | 1.680 | 1.650 | 1.650 | 74,065 | -0.03(-1.79%) |
Oct 12, 2017 | 1.660 | 1.690 | 1.650 | 1.680 | 334,471 | +0.00(+0.00%) |
Oct 11, 2017 | 1.600 | 1.680 | 1.600 | 1.680 | 222,596 | +0.03(+1.82%) |
Oct 10, 2017 | 1.610 | 1.660 | 1.570 | 1.650 | 238,534 | +0.06(+3.77%) |
Oct 06, 2017 | 1.590 | 1.620 | 1.590 | 1.590 | 82,143 | -0.01(-0.63%) |
Oct 05, 2017 | 1.650 | 1.660 | 1.570 | 1.600 | 366,381 | -0.05(-3.03%) |
Oct 04, 2017 | 1.640 | 1.650 | 1.630 | 1.650 | 318,909 | +0.04(+2.48%) |
Oct 03, 2017 | 1.610 | 1.640 | 1.610 | 1.610 | 146,580 | -0.01(-0.62%) |
Oct 02, 2017 | 1.640 | 1.640 | 1.600 | 1.620 | 155,491 | -0.02(-1.22%) |
Sep 29, 2017 | 1.650 | 1.650 | 1.620 | 1.640 | 75,738 | +0.01(+0.61%) |
Sep 28, 2017 | 1.600 | 1.650 | 1.590 | 1.630 | 166,040 | +0.03(+1.87%) |
Sep 27, 2017 | 1.620 | 1.620 | 1.580 | 1.600 | 103,262 | +0.00(+0.00%) |
Sep 26, 2017 | 1.620 | 1.620 | 1.570 | 1.600 | 222,270 | -0.01(-0.62%) |
Sep 25, 2017 | 1.650 | 1.650 | 1.610 | 1.610 | 105,850 | -0.04(-2.42%) |
Sep 22, 2017 | 1.620 | 1.650 | 1.610 | 1.650 | 119,391 | +0.01(+0.61%) |
Sep 21, 2017 | 1.670 | 1.670 | 1.620 | 1.640 | 169,019 | -0.04(-2.38%) |
Sep 20, 2017 | 1.710 | 1.710 | 1.640 | 1.680 | 205,600 | +0.00(+0.00%) |
Sep 19, 2017 | 1.700 | 1.710 | 1.670 | 1.680 | 172,240 | -0.03(-1.75%) |
Sep 18, 2017 | 1.700 | 1.730 | 1.650 | 1.710 | 259,238 | -0.01(-0.58%) |
Sep 15, 2017 | 1.610 | 1.740 | 1.590 | 1.720 | 1,040,753 | +0.13(+8.18%) |
Sep 14, 2017 | 1.580 | 1.600 | 1.570 | 1.590 | 62,670 | +0.01(+0.63%) |
Sep 13, 2017 | 1.550 | 1.600 | 1.530 | 1.580 | 402,440 | +0.04(+2.60%) |
Sep 12, 2017 | 1.630 | 1.640 | 1.540 | 1.540 | 414,384 | -0.09(-5.52%) |
Sep 11, 2017 | 1.490 | 1.630 | 1.490 | 1.630 | 696,334 | +0.16(+10.88%) |
Sep 08, 2017 | 1.530 | 1.540 | 1.390 | 1.470 | 457,861 | -0.08(-5.16%) |
Sep 07, 2017 | 1.580 | 1.580 | 1.540 | 1.550 | 515,698 | +0.02(+1.31%) |
Sep 06, 2017 | 1.570 | 1.570 | 1.420 | 1.530 | 1,083,160 | +0.07(+4.79%) |
Sep 05, 2017 | 1.530 | 1.530 | 1.350 | 1.460 | 1,206,663 | -0.07(-4.58%) |