Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.878 | 1.905 | 1.841 | 1.860 | 233,778 | +0.01(+0.49%) |
Nov 29, 2017 | 1.959 | 1.968 | 1.851 | 1.851 | 254,663 | -0.11(-5.53%) |
Nov 28, 2017 | 1.959 | 1.977 | 1.878 | 1.959 | 117,240 | -0.01(-0.46%) |
Nov 27, 2017 | 1.941 | 2.001 | 1.905 | 1.968 | 588,858 | +0.08(+4.31%) |
Nov 24, 2017 | 1.763 | 1.913 | 1.763 | 1.887 | 364,657 | +0.11(+6.47%) |
Nov 22, 2017 | 1.613 | 1.779 | 1.613 | 1.772 | 779,927 | +0.17(+10.44%) |
Nov 21, 2017 | 1.605 | 1.646 | 1.569 | 1.605 | 201,146 | -0.02(-1.09%) |
Nov 20, 2017 | 1.561 | 1.640 | 1.535 | 1.622 | 330,157 | +0.06(+3.95%) |
Nov 17, 2017 | 1.605 | 1.662 | 1.543 | 1.561 | 318,726 | -0.04(-2.21%) |
Nov 16, 2017 | 1.763 | 1.763 | 1.552 | 1.596 | 727,468 | -0.13(-7.65%) |
Nov 15, 2017 | 1.640 | 1.746 | 1.640 | 1.728 | 209,916 | +0.08(+4.81%) |
Nov 14, 2017 | 1.746 | 1.746 | 1.631 | 1.649 | 74,095 | -0.10(-5.56%) |
Nov 13, 2017 | 1.684 | 1.746 | 1.684 | 1.746 | 205,525 | +0.06(+3.66%) |
Nov 10, 2017 | 1.666 | 1.702 | 1.666 | 1.684 | 92,105 | +0.02(+1.06%) |
Nov 09, 2017 | 1.543 | 1.710 | 1.532 | 1.666 | 719,691 | +0.11(+7.39%) |
Nov 08, 2017 | 1.499 | 1.552 | 1.496 | 1.552 | 138,759 | +0.03(+1.73%) |
Nov 07, 2017 | 1.543 | 1.543 | 1.508 | 1.525 | 96,032 | -0.03(-1.70%) |
Nov 06, 2017 | 1.561 | 1.569 | 1.507 | 1.552 | 161,176 | +0.00(+0.00%) |
Nov 03, 2017 | 1.446 | 1.561 | 1.419 | 1.552 | 402,441 | +0.11(+7.32%) |
Nov 02, 2017 | 1.481 | 1.490 | 1.428 | 1.446 | 158,571 | -0.04(-2.38%) |
Nov 01, 2017 | 1.481 | 1.516 | 1.428 | 1.481 | 145,095 | +0.02(+1.20%) |
Oct 31, 2017 | 1.481 | 1.499 | 1.464 | 1.464 | 174,325 | -0.04(-2.35%) |
Oct 30, 2017 | 1.552 | 1.552 | 1.484 | 1.499 | 199,680 | -0.04(-2.30%) |
Oct 27, 2017 | 1.552 | 1.552 | 1.516 | 1.534 | 138,254 | -0.04(-2.79%) |
Oct 26, 2017 | 1.543 | 1.578 | 1.519 | 1.578 | 75,661 | +0.04(+2.29%) |
Oct 25, 2017 | 1.587 | 1.587 | 1.534 | 1.543 | 183,834 | -0.02(-1.13%) |
Oct 24, 2017 | 1.587 | 1.605 | 1.561 | 1.561 | 88,193 | -0.02(-1.12%) |
Oct 23, 2017 | 1.605 | 1.613 | 1.578 | 1.578 | 80,536 | -0.03(-1.65%) |
Oct 20, 2017 | 1.587 | 1.622 | 1.534 | 1.605 | 286,977 | +0.02(+1.11%) |
Oct 19, 2017 | 1.649 | 1.657 | 1.569 | 1.587 | 152,093 | -0.04(-2.70%) |
Oct 18, 2017 | 1.587 | 1.666 | 1.561 | 1.631 | 220,600 | +0.04(+2.78%) |
Oct 17, 2017 | 1.569 | 1.587 | 1.552 | 1.587 | 152,862 | +0.01(+0.56%) |
Oct 16, 2017 | 1.596 | 2.142 | 1.411 | 1.578 | 3,799,472 | -0.02(-1.10%) |
Oct 13, 2017 | 1.605 | 1.622 | 1.578 | 1.596 | 69,208 | +0.01(+0.56%) |
Oct 12, 2017 | 1.622 | 1.631 | 1.583 | 1.587 | 151,917 | -0.04(-2.17%) |
Oct 11, 2017 | 1.561 | 1.622 | 1.561 | 1.622 | 98,437 | +0.05(+3.37%) |
Oct 10, 2017 | 1.578 | 1.640 | 1.552 | 1.569 | 176,129 | +0.00(+0.00%) |
Oct 09, 2017 | 1.631 | 1.640 | 1.569 | 1.569 | 195,942 | -0.05(-3.26%) |
Oct 06, 2017 | 1.675 | 1.702 | 1.605 | 1.622 | 131,624 | -0.04(-2.13%) |
Oct 05, 2017 | 1.640 | 1.710 | 1.632 | 1.657 | 185,019 | +0.03(+1.62%) |
Oct 04, 2017 | 1.596 | 1.649 | 1.596 | 1.631 | 191,812 | +0.03(+1.65%) |
Oct 03, 2017 | 1.578 | 1.613 | 1.578 | 1.605 | 114,403 | +0.00(+0.00%) |
Oct 02, 2017 | 1.613 | 1.622 | 1.605 | 1.605 | 232,189 | -0.02(-1.09%) |
Sep 29, 2017 | 1.569 | 1.631 | 1.556 | 1.622 | 264,153 | +0.05(+3.37%) |
Sep 28, 2017 | 1.649 | 1.666 | 1.569 | 1.569 | 576,511 | -0.06(-3.78%) |
Sep 27, 2017 | 1.675 | 1.684 | 1.622 | 1.631 | 124,496 | -0.03(-1.60%) |
Sep 26, 2017 | 1.666 | 1.710 | 1.631 | 1.657 | 228,692 | +0.00(+0.00%) |
Sep 25, 2017 | 1.666 | 1.737 | 1.649 | 1.657 | 170,529 | -0.03(-1.57%) |
Sep 22, 2017 | 1.657 | 1.693 | 1.649 | 1.684 | 115,431 | +0.02(+1.06%) |
Sep 21, 2017 | 1.657 | 1.719 | 1.657 | 1.666 | 189,203 | -0.01(-0.53%) |
Sep 20, 2017 | 1.649 | 1.693 | 1.643 | 1.675 | 280,632 | +0.02(+1.06%) |
Sep 19, 2017 | 1.649 | 1.693 | 1.605 | 1.657 | 280,376 | +0.02(+1.08%) |
Sep 18, 2017 | 1.728 | 1.737 | 1.631 | 1.640 | 231,281 | -0.04(-2.11%) |
Sep 15, 2017 | 1.666 | 1.684 | 1.622 | 1.675 | 770,997 | +0.02(+1.06%) |
Sep 14, 2017 | 1.684 | 1.684 | 1.622 | 1.657 | 393,671 | -0.03(-1.57%) |
Sep 13, 2017 | 1.605 | 1.684 | 1.587 | 1.684 | 510,115 | +0.11(+7.30%) |
Sep 12, 2017 | 1.569 | 1.675 | 1.561 | 1.569 | 478,860 | +0.01(+0.56%) |
Sep 11, 2017 | 1.552 | 1.586 | 1.525 | 1.561 | 329,791 | +0.01(+0.57%) |
Sep 08, 2017 | 1.552 | 1.561 | 1.481 | 1.552 | 809,579 | +0.00(+0.00%) |
Sep 07, 2017 | 1.532 | 1.569 | 1.516 | 1.552 | 136,967 | +0.00(+0.00%) |
Sep 06, 2017 | 1.578 | 1.596 | 1.538 | 1.552 | 273,504 | -0.03(-1.68%) |
Sep 05, 2017 | 1.543 | 1.596 | 1.525 | 1.578 | 420,520 | +0.03(+1.70%) |