Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.400 | 1.400 | 1.400 | 0 | +0.01(+0.72%) | |
Dec 28, 2017 | 1.430 | 1.432 | 1.360 | 1.390 | 238,944 | -0.04(-2.80%) |
Dec 27, 2017 | 1.440 | 1.460 | 1.418 | 1.430 | 427,314 | -0.01(-0.69%) |
Dec 26, 2017 | 1.490 | 1.490 | 1.410 | 1.440 | 327,694 | -0.05(-3.36%) |
Dec 22, 2017 | 1.490 | 1.490 | 1.420 | 1.490 | 260,817 | +0.00(+0.00%) |
Dec 21, 2017 | 1.490 | 1.500 | 1.441 | 1.490 | 198,787 | -0.02(-1.32%) |
Dec 20, 2017 | 1.430 | 1.510 | 1.380 | 1.510 | 469,484 | +0.07(+4.86%) |
Dec 19, 2017 | 1.520 | 1.550 | 1.460 | 1.440 | 621,999 | -0.09(-5.88%) |
Dec 18, 2017 | 1.580 | 1.590 | 1.516 | 1.530 | 1,184,151 | -0.01(-0.65%) |
Dec 15, 2017 | 1.480 | 1.580 | 1.480 | 1.540 | 540,485 | +0.06(+4.05%) |
Dec 14, 2017 | 1.470 | 1.510 | 1.400 | 1.480 | 379,004 | -0.01(-0.67%) |
Dec 13, 2017 | 1.500 | 1.520 | 1.480 | 1.490 | 318,225 | +0.00(+0.00%) |
Dec 12, 2017 | 1.530 | 1.610 | 1.480 | 1.490 | 764,421 | +0.00(+0.00%) |
Dec 11, 2017 | 1.520 | 1.580 | 1.473 | 1.490 | 383,033 | +0.02(+1.36%) |
Dec 08, 2017 | 1.470 | 1.490 | 1.410 | 1.470 | 305,573 | +0.00(+0.00%) |
Dec 07, 2017 | 1.480 | 1.490 | 1.450 | 1.470 | 230,438 | +0.01(+0.68%) |
Dec 06, 2017 | 1.450 | 1.490 | 1.450 | 1.460 | 180,763 | -0.01(-0.68%) |
Dec 05, 2017 | 1.500 | 1.510 | 1.450 | 1.470 | 235,267 | -0.03(-2.00%) |
Dec 04, 2017 | 1.430 | 1.530 | 1.420 | 1.500 | 326,617 | +0.03(+2.04%) |
Dec 01, 2017 | 1.420 | 1.510 | 1.400 | 1.470 | 250,755 | +0.02(+1.38%) |
Nov 30, 2017 | 1.500 | 1.529 | 1.250 | 1.450 | 564,764 | -0.06(-3.97%) |
Nov 29, 2017 | 1.570 | 1.580 | 1.500 | 1.510 | 266,779 | -0.04(-2.58%) |
Nov 28, 2017 | 1.560 | 1.620 | 1.500 | 1.550 | 666,352 | +0.02(+1.31%) |
Nov 27, 2017 | 1.500 | 1.600 | 1.450 | 1.530 | 876,767 | +0.09(+6.25%) |
Nov 24, 2017 | 1.370 | 1.500 | 1.360 | 1.440 | 304,555 | +0.07(+5.11%) |
Nov 22, 2017 | 1.330 | 1.440 | 1.270 | 1.370 | 434,930 | +0.04(+3.01%) |
Nov 21, 2017 | 1.320 | 1.380 | 1.240 | 1.330 | 1,935,785 | +0.05(+3.91%) |
Nov 20, 2017 | 1.320 | 1.450 | 1.280 | 1.280 | 2,159,235 | -0.03(-2.29%) |
Nov 17, 2017 | 1.270 | 1.450 | 1.250 | 1.310 | 2,523,251 | +0.03(+2.34%) |
Nov 16, 2017 | 1.410 | 1.480 | 1.217 | 1.280 | 4,017,399 | +0.17(+15.32%) |
Nov 15, 2017 | 1.100 | 1.120 | 1.093 | 1.110 | 45,265 | +0.01(+0.91%) |
Nov 14, 2017 | 1.120 | 1.170 | 1.090 | 1.100 | 225,177 | -0.03(-2.65%) |
Nov 13, 2017 | 1.140 | 1.150 | 1.100 | 1.130 | 72,601 | -0.01(-0.88%) |
Nov 10, 2017 | 1.150 | 1.190 | 1.140 | 1.140 | 338,917 | -0.01(-0.87%) |
Nov 09, 2017 | 1.140 | 1.210 | 1.138 | 1.150 | 223,624 | +0.00(+0.00%) |
Nov 08, 2017 | 1.130 | 1.160 | 1.110 | 1.150 | 175,909 | +0.03(+2.68%) |
Nov 07, 2017 | 1.140 | 1.160 | 1.110 | 1.120 | 198,669 | -0.03(-2.61%) |
Nov 06, 2017 | 1.150 | 1.169 | 1.110 | 1.150 | 193,281 | -0.01(-0.86%) |
Nov 03, 2017 | 1.150 | 1.190 | 1.140 | 1.160 | 253,392 | +0.01(+0.87%) |
Nov 02, 2017 | 1.150 | 1.170 | 1.140 | 1.150 | 203,863 | -0.01(-0.86%) |
Nov 01, 2017 | 1.160 | 1.180 | 1.136 | 1.160 | 265,010 | +0.01(+0.87%) |
Oct 31, 2017 | 1.140 | 1.170 | 1.116 | 1.150 | 305,117 | +0.00(+0.00%) |
Oct 30, 2017 | 1.120 | 1.190 | 1.116 | 1.150 | 163,796 | +0.04(+3.60%) |
Oct 27, 2017 | 1.100 | 1.120 | 1.081 | 1.110 | 111,917 | +0.00(+0.00%) |
Oct 26, 2017 | 1.120 | 1.140 | 1.090 | 1.110 | 199,444 | -0.02(-1.77%) |
Oct 25, 2017 | 1.160 | 1.160 | 1.070 | 1.130 | 157,856 | -0.02(-1.74%) |
Oct 24, 2017 | 1.160 | 1.190 | 1.140 | 1.150 | 487,299 | +0.00(+0.00%) |
Oct 23, 2017 | 1.150 | 1.190 | 1.140 | 1.150 | 463,739 | +0.01(+0.88%) |
Oct 20, 2017 | 1.150 | 1.250 | 1.140 | 1.140 | 1,008,361 | -0.01(-0.87%) |
Oct 19, 2017 | 1.140 | 1.180 | 1.120 | 1.150 | 287,171 | +0.00(+0.00%) |
Oct 18, 2017 | 1.100 | 1.270 | 1.090 | 1.150 | 1,362,921 | +0.04(+3.60%) |
Oct 17, 2017 | 1.090 | 1.130 | 1.090 | 1.110 | 132,406 | +0.01(+0.91%) |
Oct 16, 2017 | 1.120 | 1.150 | 1.090 | 1.100 | 103,829 | -0.03(-2.65%) |
Oct 13, 2017 | 1.120 | 1.160 | 1.100 | 1.130 | 151,013 | +0.00(+0.00%) |
Oct 12, 2017 | 1.120 | 1.150 | 1.120 | 1.130 | 146,861 | -0.01(-0.88%) |
Oct 11, 2017 | 1.133 | 1.170 | 1.130 | 1.140 | 471,430 | +0.01(+0.88%) |
Oct 10, 2017 | 1.150 | 1.170 | 1.130 | 1.130 | 165,177 | -0.02(-1.74%) |
Oct 09, 2017 | 1.100 | 1.185 | 1.080 | 1.150 | 296,558 | +0.07(+6.48%) |
Oct 06, 2017 | 1.040 | 1.090 | 1.040 | 1.080 | 180,192 | +0.03(+2.86%) |
Oct 05, 2017 | 1.040 | 1.070 | 1.023 | 1.050 | 94,998 | +0.02(+1.94%) |
Oct 04, 2017 | 1.040 | 1.070 | 1.020 | 1.030 | 71,869 | -0.01(-0.96%) |
Oct 03, 2017 | 1.020 | 1.060 | 1.020 | 1.040 | 162,054 | +0.01(+0.97%) |