Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.978 | 1.990 | 1.870 | 1.920 | 26,354 | -0.07(-3.52%) |
Nov 29, 2017 | 1.930 | 1.930 | 1.856 | 1.990 | 82,040 | +0.06(+3.11%) |
Nov 28, 2017 | 1.870 | 2.580 | 1.841 | 1.930 | 765,472 | +0.12(+6.63%) |
Nov 27, 2017 | 1.700 | 1.880 | 1.700 | 1.810 | 72,820 | +0.07(+4.02%) |
Nov 24, 2017 | 1.740 | 1.749 | 1.720 | 1.740 | 14,850 | +0.00(+0.00%) |
Nov 22, 2017 | 1.910 | 1.970 | 1.700 | 1.740 | 49,325 | +0.03(+1.75%) |
Nov 21, 2017 | 1.744 | 1.900 | 1.710 | 1.710 | 31,941 | -0.07(-3.93%) |
Nov 20, 2017 | 1.820 | 1.930 | 1.648 | 1.780 | 42,686 | -0.06(-3.26%) |
Nov 17, 2017 | 1.970 | 1.970 | 1.800 | 1.840 | 101,380 | -0.14(-7.07%) |
Nov 16, 2017 | 2.200 | 2.300 | 1.900 | 1.980 | 249,041 | +0.04(+2.06%) |
Nov 15, 2017 | 1.870 | 2.150 | 1.660 | 1.940 | 476,973 | -0.16(-7.62%) |
Nov 14, 2017 | 1.740 | 3.600 | 1.720 | 2.100 | 7,445,701 | +0.34(+19.05%) |
Nov 13, 2017 | 1.640 | 1.870 | 1.640 | 1.764 | 77,380 | +0.11(+6.91%) |
Nov 10, 2017 | 1.610 | 1.859 | 1.601 | 1.650 | 64,287 | +0.00(+0.00%) |
Nov 09, 2017 | 1.620 | 2.200 | 1.619 | 1.650 | 325,694 | +0.02(+1.23%) |
Nov 08, 2017 | 1.500 | 1.800 | 1.370 | 1.630 | 158,059 | +0.16(+10.88%) |
Nov 07, 2017 | 1.390 | 1.520 | 1.390 | 1.470 | 23,729 | +0.09(+6.53%) |
Nov 06, 2017 | 1.458 | 1.458 | 1.341 | 1.380 | 12,504 | -0.01(-0.79%) |
Nov 03, 2017 | 1.350 | 1.470 | 1.350 | 1.391 | 32,973 | +0.05(+3.81%) |
Nov 02, 2017 | 1.363 | 1.470 | 1.340 | 1.340 | 26,787 | -0.03(-2.19%) |
Nov 01, 2017 | 1.370 | 1.440 | 1.330 | 1.370 | 20,151 | +0.01(+0.74%) |
Oct 31, 2017 | 1.361 | 1.490 | 1.250 | 1.360 | 23,698 | +0.00(+0.00%) |
Oct 30, 2017 | 1.410 | 1.490 | 1.330 | 1.360 | 28,575 | -0.07(-4.90%) |
Oct 27, 2017 | 1.420 | 1.500 | 1.390 | 1.430 | 12,294 | -0.01(-0.96%) |
Oct 26, 2017 | 1.510 | 1.516 | 1.425 | 1.444 | 11,261 | -0.08(-5.01%) |
Oct 25, 2017 | 1.511 | 1.530 | 1.500 | 1.520 | 1,426 | +0.01(+0.66%) |
Oct 24, 2017 | 1.500 | 1.590 | 1.500 | 1.510 | 27,277 | +0.00(+0.00%) |
Oct 23, 2017 | 1.532 | 1.590 | 1.510 | 1.510 | 10,208 | -0.04(-2.58%) |
Oct 20, 2017 | 1.560 | 1.620 | 1.520 | 1.550 | 27,306 | -0.02(-1.44%) |
Oct 19, 2017 | 1.560 | 1.589 | 1.560 | 1.573 | 3,202 | -0.04(-2.32%) |
Oct 18, 2017 | 1.630 | 1.660 | 1.560 | 1.610 | 16,709 | +0.00(+0.00%) |
Oct 17, 2017 | 1.590 | 1.690 | 1.590 | 1.610 | 15,002 | -0.08(-4.73%) |
Oct 16, 2017 | 1.600 | 1.690 | 1.500 | 1.690 | 9,339 | +0.14(+9.02%) |
Oct 13, 2017 | 1.650 | 1.850 | 1.521 | 1.550 | 44,410 | -0.11(-6.74%) |
Oct 12, 2017 | 1.540 | 1.910 | 1.540 | 1.662 | 155,131 | +0.19(+13.06%) |
Oct 11, 2017 | 1.590 | 1.590 | 1.450 | 1.470 | 40,022 | -0.10(-6.24%) |
Oct 10, 2017 | 1.610 | 1.670 | 1.460 | 1.568 | 14,614 | -0.04(-2.61%) |
Oct 09, 2017 | 1.720 | 1.950 | 1.502 | 1.610 | 124,765 | -0.12(-6.94%) |
Oct 06, 2017 | 1.300 | 1.820 | 1.300 | 1.730 | 355,539 | +0.41(+31.06%) |
Oct 05, 2017 | 1.380 | 1.380 | 1.320 | 1.320 | 2,100 | +0.00(+0.00%) |
Oct 04, 2017 | 1.310 | 1.376 | 1.310 | 1.320 | 5,115 | +0.02(+1.54%) |
Oct 03, 2017 | 1.368 | 1.368 | 1.300 | 1.300 | 5,646 | -0.04(-2.99%) |
Oct 02, 2017 | 1.360 | 1.370 | 1.260 | 1.340 | 12,906 | -0.05(-3.47%) |
Sep 29, 2017 | 1.411 | 1.440 | 1.385 | 1.388 | 9,548 | -0.01(-0.84%) |
Sep 28, 2017 | 1.360 | 1.479 | 1.360 | 1.400 | 9,216 | +0.04(+2.94%) |
Sep 27, 2017 | 1.310 | 1.410 | 1.310 | 1.360 | 6,693 | +0.02(+1.49%) |
Sep 26, 2017 | 1.350 | 1.350 | 1.320 | 1.340 | 8,522 | -0.04(-2.90%) |
Sep 25, 2017 | 1.380 | 1.380 | 1.352 | 1.380 | 1,960 | +0.04(+2.79%) |
Sep 22, 2017 | 1.380 | 1.380 | 1.343 | 1.343 | 3,572 | -0.04(-2.71%) |
Sep 21, 2017 | 1.370 | 1.380 | 1.370 | 1.380 | 1,850 | +0.02(+1.47%) |
Sep 20, 2017 | 1.350 | 1.380 | 1.338 | 1.360 | 20,194 | +0.01(+0.74%) |
Sep 19, 2017 | 1.370 | 1.420 | 1.350 | 1.350 | 8,007 | -0.02(-1.81%) |
Sep 18, 2017 | 1.450 | 1.450 | 1.390 | 1.375 | 9,626 | -0.12(-8.03%) |
Sep 15, 2017 | 1.330 | 1.495 | 1.300 | 1.495 | 47,582 | +0.13(+9.92%) |
Sep 14, 2017 | 1.410 | 1.410 | 1.360 | 1.360 | 4,951 | -0.04(-2.86%) |
Sep 13, 2017 | 1.470 | 1.500 | 1.370 | 1.400 | 4,844 | -0.07(-5.07%) |
Sep 12, 2017 | 1.500 | 1.500 | 1.450 | 1.475 | 2,446 | -0.02(-1.02%) |
Sep 11, 2017 | 1.540 | 1.540 | 1.480 | 1.490 | 6,395 | -0.05(-3.13%) |
Sep 08, 2017 | 1.500 | 1.538 | 1.500 | 1.538 | 510 | +0.03(+2.17%) |
Sep 07, 2017 | 1.510 | 1.559 | 1.491 | 1.506 | 3,547 | +0.03(+1.72%) |
Sep 06, 2017 | 1.570 | 1.607 | 1.480 | 1.480 | 8,449 | -0.12(-7.49%) |
Sep 05, 2017 | 1.580 | 1.600 | 1.500 | 1.600 | 10,784 | -0.03(-1.85%) |