Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.406 | 1.406 | 1.353 | 1.359 | 82,635 | -0.04(-2.91%) |
Nov 29, 2017 | 1.400 | 1.420 | 1.367 | 1.400 | 46,030 | -0.01(-0.71%) |
Nov 28, 2017 | 1.415 | 1.450 | 1.409 | 1.410 | 68,285 | -0.02(-1.40%) |
Nov 27, 2017 | 1.417 | 1.450 | 1.417 | 1.430 | 20,725 | +0.00(+0.21%) |
Nov 24, 2017 | 1.410 | 1.427 | 1.357 | 1.427 | 84,712 | -0.01(-0.90%) |
Nov 22, 2017 | 1.430 | 1.440 | 1.380 | 1.440 | 76,804 | +0.02(+1.20%) |
Nov 21, 2017 | 1.453 | 1.468 | 1.400 | 1.423 | 12,054 | -0.05(-3.07%) |
Nov 20, 2017 | 1.468 | 1.468 | 1.468 | 1.468 | 10,035 | +0.01(+0.55%) |
Nov 17, 2017 | 1.420 | 1.470 | 1.417 | 1.460 | 53,200 | +0.04(+3.02%) |
Nov 16, 2017 | 1.430 | 1.443 | 1.417 | 1.417 | 14,806 | -0.03(-2.03%) |
Nov 15, 2017 | 1.435 | 1.490 | 1.435 | 1.446 | 18,125 | +0.01(+0.80%) |
Nov 14, 2017 | 1.393 | 1.450 | 1.393 | 1.435 | 27,644 | +0.01(+0.35%) |
Nov 13, 2017 | 1.410 | 1.430 | 1.410 | 1.430 | 1,400 | -0.00(-0.15%) |
Nov 10, 2017 | 1.446 | 1.447 | 1.432 | 1.432 | 10,000 | +0.00(+0.08%) |
Nov 09, 2017 | 1.455 | 1.479 | 1.429 | 1.431 | 38,585 | -0.04(-2.41%) |
Nov 08, 2017 | 1.530 | 1.550 | 1.458 | 1.466 | 110,030 | -0.10(-6.60%) |
Nov 07, 2017 | 1.558 | 1.573 | 1.558 | 1.570 | 5,600 | +0.00(+0.00%) |
Nov 06, 2017 | 1.533 | 1.599 | 1.513 | 1.570 | 84,899 | +0.02(+1.29%) |
Nov 03, 2017 | 1.610 | 1.610 | 1.550 | 1.550 | 6,790 | -0.03(-1.90%) |
Nov 02, 2017 | 1.594 | 1.612 | 1.534 | 1.580 | 25,645 | -0.01(-0.63%) |
Nov 01, 2017 | 1.423 | 1.600 | 1.423 | 1.590 | 35,549 | +0.21(+15.22%) |
Oct 31, 2017 | 1.410 | 1.410 | 1.360 | 1.380 | 2,700 | -0.05(-3.50%) |
Oct 30, 2017 | 1.458 | 1.480 | 1.421 | 1.430 | 64,399 | -0.05(-3.38%) |
Oct 27, 2017 | 1.490 | 1.493 | 1.461 | 1.480 | 53,900 | -0.00(-0.19%) |
Oct 26, 2017 | 1.518 | 1.540 | 1.483 | 1.483 | 28,400 | -0.04(-2.75%) |
Oct 25, 2017 | 1.558 | 1.558 | 1.525 | 1.525 | 3,255 | -0.06(-3.87%) |
Oct 23, 2017 | 1.586 | 1.586 | 1.586 | 0 | -0.02(-1.09%) | |
Oct 20, 2017 | 1.614 | 1.614 | 1.581 | 1.603 | 159,000 | +0.00(+0.22%) |
Oct 19, 2017 | 1.603 | 1.603 | 1.599 | 1.600 | 1,180 | +0.02(+1.27%) |
Oct 18, 2017 | 1.583 | 1.603 | 1.580 | 1.580 | 19,450 | -0.01(-0.63%) |
Oct 17, 2017 | 1.581 | 1.610 | 1.581 | 1.590 | 10,720 | -0.01(-0.77%) |
Oct 16, 2017 | 1.640 | 1.690 | 1.599 | 1.602 | 26,856 | -0.03(-1.69%) |
Oct 13, 2017 | 1.648 | 1.662 | 1.628 | 1.630 | 57,646 | +0.01(+0.60%) |
Oct 12, 2017 | 1.620 | 1.630 | 1.607 | 1.620 | 80,800 | -0.04(-2.49%) |
Oct 11, 2017 | 1.875 | 1.875 | 1.610 | 1.661 | 46,748 | -0.04(-2.24%) |
Oct 10, 2017 | 1.708 | 1.710 | 1.682 | 1.699 | 17,821 | +0.02(+1.15%) |
Oct 09, 2017 | 1.680 | 1.680 | 1.680 | 1.680 | 515 | +0.01(+0.84%) |
Oct 06, 2017 | 1.590 | 1.666 | 1.589 | 1.666 | 10,950 | +0.10(+6.11%) |
Oct 05, 2017 | 1.639 | 1.647 | 1.570 | 1.570 | 17,000 | -0.06(-3.68%) |
Oct 04, 2017 | 1.610 | 1.630 | 1.605 | 1.630 | 7,400 | +0.04(+2.52%) |
Oct 03, 2017 | 1.713 | 1.713 | 1.590 | 1.590 | 24,549 | -0.06(-3.64%) |
Oct 02, 2017 | 1.700 | 1.700 | 1.649 | 1.650 | 96,300 | -0.08(-4.84%) |
Sep 29, 2017 | 1.791 | 1.791 | 1.734 | 1.734 | 64,840 | -0.10(-5.24%) |
Sep 28, 2017 | 1.857 | 1.874 | 1.822 | 1.830 | 9,900 | -0.11(-5.68%) |
Sep 26, 2017 | 1.940 | 1.940 | 1.940 | 26 | -0.03(-1.52%) | |
Sep 25, 2017 | 1.993 | 1.993 | 1.970 | 1.970 | 9,635 | +0.01(+0.75%) |
Sep 22, 2017 | 1.964 | 2.000 | 1.950 | 1.955 | 21,224 | +0.02(+1.13%) |
Sep 21, 2017 | 1.787 | 1.944 | 1.780 | 1.933 | 66,461 | +0.18(+10.21%) |
Sep 20, 2017 | 1.773 | 1.792 | 1.754 | 1.754 | 5,166 | -0.05(-2.54%) |
Sep 19, 2017 | 1.780 | 1.800 | 1.780 | 1.800 | 6,100 | +0.01(+0.29%) |
Sep 18, 2017 | 1.820 | 1.820 | 1.795 | 1.795 | 55,000 | -0.02(-1.19%) |
Sep 14, 2017 | 1.817 | 1.817 | 1.817 | 0 | +0.04(+2.05%) | |
Sep 13, 2017 | 1.788 | 1.810 | 1.746 | 1.780 | 15,075 | -0.02(-1.11%) |
Sep 12, 2017 | 1.750 | 1.800 | 1.750 | 1.800 | 4,225 | +0.03(+1.60%) |
Sep 11, 2017 | 1.806 | 1.806 | 1.750 | 1.772 | 25,320 | -0.08(-4.56%) |
Sep 08, 2017 | 1.919 | 1.919 | 1.856 | 1.856 | 12,670 | -0.06(-3.12%) |
Sep 07, 2017 | 1.899 | 1.916 | 1.879 | 1.916 | 9,670 | +0.05(+2.43%) |
Sep 06, 2017 | 1.887 | 1.895 | 1.850 | 1.871 | 30,024 | -0.02(-1.03%) |
Sep 05, 2017 | 1.950 | 1.950 | 1.850 | 1.890 | 31,686 | -0.03(-1.56%) |