Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.420 | 1.420 | 1.420 | 0 | -0.02(-1.39%) | |
Dec 28, 2017 | 1.430 | 1.450 | 1.430 | 1.440 | 154,773 | +0.00(+0.00%) |
Dec 27, 2017 | 1.470 | 1.470 | 1.440 | 1.440 | 143,775 | -0.03(-2.04%) |
Dec 22, 2017 | 1.460 | 1.470 | 1.410 | 1.470 | 105,129 | +0.02(+1.38%) |
Dec 21, 2017 | 1.430 | 1.450 | 1.420 | 1.450 | 185,962 | +0.02(+1.40%) |
Dec 20, 2017 | 1.390 | 1.440 | 1.380 | 1.430 | 196,439 | +0.02(+1.42%) |
Dec 19, 2017 | 1.380 | 1.420 | 1.380 | 1.410 | 116,320 | +0.03(+2.17%) |
Dec 18, 2017 | 1.390 | 1.400 | 1.380 | 1.380 | 145,705 | -0.02(-1.43%) |
Dec 15, 2017 | 1.410 | 1.410 | 1.390 | 1.400 | 105,290 | -0.04(-2.78%) |
Dec 14, 2017 | 1.450 | 1.450 | 1.420 | 1.440 | 85,755 | -0.01(-0.69%) |
Dec 13, 2017 | 1.450 | 1.460 | 1.430 | 1.450 | 128,300 | +0.00(+0.00%) |
Dec 12, 2017 | 1.440 | 1.470 | 1.430 | 1.450 | 61,200 | +0.02(+1.40%) |
Dec 11, 2017 | 1.410 | 1.430 | 1.400 | 1.430 | 147,649 | +0.01(+0.70%) |
Dec 08, 2017 | 1.410 | 1.420 | 1.400 | 1.420 | 71,600 | +0.03(+2.16%) |
Dec 07, 2017 | 1.390 | 1.400 | 1.360 | 1.390 | 156,100 | +0.02(+1.46%) |
Dec 06, 2017 | 1.330 | 1.380 | 1.330 | 1.370 | 140,940 | +0.00(+0.00%) |
Dec 05, 2017 | 1.350 | 1.370 | 1.330 | 1.370 | 146,893 | +0.00(+0.00%) |
Dec 04, 2017 | 1.390 | 1.390 | 1.360 | 1.370 | 216,510 | -0.06(-4.20%) |
Dec 01, 2017 | 1.420 | 1.440 | 1.400 | 1.430 | 219,961 | -0.02(-1.38%) |
Nov 30, 2017 | 1.430 | 1.460 | 1.430 | 1.450 | 118,606 | +0.01(+0.69%) |
Nov 29, 2017 | 1.430 | 1.440 | 1.420 | 1.440 | 89,645 | +0.00(+0.00%) |
Nov 28, 2017 | 1.470 | 1.470 | 1.440 | 1.440 | 63,293 | -0.02(-1.37%) |
Nov 27, 2017 | 1.460 | 1.460 | 1.440 | 1.460 | 66,828 | -0.04(-2.67%) |
Nov 24, 2017 | 1.470 | 1.500 | 1.460 | 1.500 | 13,375 | +0.03(+2.04%) |
Nov 23, 2017 | 1.460 | 1.480 | 1.450 | 1.470 | 66,355 | -0.03(-2.00%) |
Nov 22, 2017 | 1.490 | 1.510 | 1.480 | 1.500 | 75,042 | +0.01(+0.67%) |
Nov 21, 2017 | 1.490 | 1.500 | 1.470 | 1.490 | 76,781 | -0.01(-0.67%) |
Nov 20, 2017 | 1.480 | 1.510 | 1.480 | 1.500 | 41,100 | +0.00(+0.00%) |
Nov 17, 2017 | 1.480 | 1.510 | 1.480 | 1.500 | 49,930 | +0.01(+0.67%) |
Nov 16, 2017 | 1.480 | 1.490 | 1.470 | 1.490 | 55,410 | +0.02(+1.36%) |
Nov 15, 2017 | 1.500 | 1.510 | 1.460 | 1.470 | 107,713 | -0.05(-3.29%) |
Nov 14, 2017 | 1.550 | 1.550 | 1.500 | 1.520 | 89,640 | -0.03(-1.94%) |
Nov 13, 2017 | 1.540 | 1.560 | 1.530 | 1.550 | 52,680 | -0.02(-1.27%) |
Nov 10, 2017 | 1.540 | 1.570 | 1.540 | 1.570 | 59,705 | +0.04(+2.28%) |
Nov 09, 2017 | 1.530 | 1.540 | 1.530 | 1.535 | 80,300 | -0.01(-0.32%) |
Nov 08, 2017 | 1.520 | 1.540 | 1.500 | 1.540 | 242,391 | -0.04(-2.53%) |
Nov 07, 2017 | 1.630 | 1.630 | 1.570 | 1.580 | 162,724 | -0.05(-3.07%) |
Nov 06, 2017 | 1.590 | 1.630 | 1.560 | 1.630 | 105,005 | +0.07(+4.49%) |
Nov 03, 2017 | 1.550 | 1.580 | 1.550 | 1.560 | 77,690 | +0.00(+0.00%) |
Nov 02, 2017 | 1.600 | 1.610 | 1.560 | 1.560 | 67,996 | -0.05(-3.11%) |
Nov 01, 2017 | 1.630 | 1.660 | 1.600 | 1.610 | 349,900 | -0.02(-1.23%) |
Oct 31, 2017 | 1.620 | 1.640 | 1.620 | 1.630 | 38,150 | -0.02(-1.21%) |
Oct 30, 2017 | 1.570 | 1.650 | 1.560 | 1.650 | 175,202 | +0.10(+6.45%) |
Oct 27, 2017 | 1.500 | 1.570 | 1.480 | 1.550 | 449,432 | +0.06(+4.03%) |
Oct 26, 2017 | 1.510 | 1.530 | 1.480 | 1.490 | 273,341 | +0.00(+0.00%) |
Oct 25, 2017 | 1.510 | 1.520 | 1.490 | 1.490 | 83,185 | -0.04(-2.61%) |
Oct 24, 2017 | 1.530 | 1.550 | 1.510 | 1.530 | 131,980 | -0.01(-0.65%) |
Oct 23, 2017 | 1.550 | 1.560 | 1.530 | 1.540 | 201,700 | +0.03(+1.99%) |
Oct 20, 2017 | 1.530 | 1.550 | 1.510 | 1.510 | 114,592 | -0.04(-2.58%) |
Oct 19, 2017 | 1.560 | 1.570 | 1.530 | 1.550 | 70,836 | -0.01(-0.64%) |
Oct 18, 2017 | 1.560 | 1.580 | 1.560 | 1.560 | 54,605 | -0.01(-0.64%) |
Oct 17, 2017 | 1.550 | 1.570 | 1.530 | 1.570 | 23,950 | +0.03(+1.95%) |
Oct 16, 2017 | 1.560 | 1.580 | 1.540 | 1.540 | 86,450 | -0.05(-3.14%) |
Oct 13, 2017 | 1.610 | 1.610 | 1.580 | 1.590 | 138,952 | -0.05(-3.05%) |
Oct 12, 2017 | 1.640 | 1.660 | 1.630 | 1.640 | 70,332 | +0.01(+0.61%) |
Oct 11, 2017 | 1.640 | 1.640 | 1.620 | 1.630 | 124,065 | -0.03(-1.81%) |
Oct 10, 2017 | 1.650 | 1.660 | 1.630 | 1.660 | 106,209 | +0.02(+1.22%) |
Oct 06, 2017 | 1.630 | 1.660 | 1.620 | 1.640 | 25,800 | +0.01(+0.61%) |
Oct 05, 2017 | 1.650 | 1.650 | 1.620 | 1.630 | 21,020 | +0.00(+0.00%) |
Oct 04, 2017 | 1.650 | 1.660 | 1.610 | 1.630 | 110,375 | -0.01(-0.61%) |
Oct 03, 2017 | 1.670 | 1.680 | 1.630 | 1.640 | 43,470 | -0.02(-1.20%) |