Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 1.540 | 1.553 | 1.480 | 1.490 | 529,095 | -0.05(-3.25%) |
Dec 27, 2017 | 1.580 | 1.650 | 1.500 | 1.540 | 329,209 | -0.03(-1.91%) |
Dec 26, 2017 | 1.640 | 1.700 | 1.570 | 1.570 | 286,572 | -0.09(-5.42%) |
Dec 22, 2017 | 1.650 | 1.700 | 1.620 | 1.660 | 101,713 | +0.00(+0.00%) |
Dec 21, 2017 | 1.640 | 1.690 | 1.613 | 1.660 | 132,445 | +0.01(+0.61%) |
Dec 20, 2017 | 1.680 | 1.680 | 1.610 | 1.650 | 106,374 | -0.02(-1.20%) |
Dec 19, 2017 | 1.630 | 1.670 | 1.600 | 1.670 | 190,181 | +0.05(+3.09%) |
Dec 18, 2017 | 1.650 | 1.650 | 1.581 | 1.620 | 226,124 | -0.03(-1.82%) |
Dec 15, 2017 | 1.740 | 1.740 | 1.640 | 1.650 | 230,134 | -0.07(-4.07%) |
Dec 14, 2017 | 1.740 | 1.790 | 1.680 | 1.720 | 74,636 | -0.02(-1.15%) |
Dec 13, 2017 | 1.700 | 1.770 | 1.680 | 1.740 | 123,705 | +0.04(+2.35%) |
Dec 12, 2017 | 1.740 | 1.740 | 1.700 | 1.700 | 143,642 | -0.04(-2.30%) |
Dec 11, 2017 | 1.780 | 1.790 | 1.700 | 1.740 | 111,172 | -0.05(-2.79%) |
Dec 08, 2017 | 1.770 | 1.840 | 1.740 | 1.790 | 93,786 | +0.03(+1.70%) |
Dec 07, 2017 | 1.700 | 1.790 | 1.660 | 1.760 | 148,009 | +0.05(+2.92%) |
Dec 06, 2017 | 1.720 | 1.730 | 1.661 | 1.710 | 121,305 | -0.01(-0.58%) |
Dec 05, 2017 | 1.650 | 1.750 | 1.616 | 1.720 | 98,202 | +0.04(+2.38%) |
Dec 04, 2017 | 1.750 | 1.810 | 1.660 | 1.680 | 167,397 | -0.07(-4.00%) |
Dec 01, 2017 | 1.770 | 1.790 | 1.720 | 1.750 | 86,952 | -0.02(-1.13%) |
Nov 30, 2017 | 1.790 | 1.850 | 1.745 | 1.770 | 262,196 | -0.01(-0.56%) |
Nov 29, 2017 | 1.780 | 1.870 | 1.760 | 1.780 | 142,994 | +0.00(+0.00%) |
Nov 28, 2017 | 1.850 | 1.850 | 1.680 | 1.780 | 217,901 | -0.07(-3.78%) |
Nov 27, 2017 | 1.870 | 1.900 | 1.810 | 1.850 | 322,391 | +0.00(+0.00%) |
Nov 24, 2017 | 1.790 | 1.870 | 1.770 | 1.850 | 106,373 | +0.06(+3.35%) |
Nov 22, 2017 | 1.760 | 1.820 | 1.730 | 1.790 | 257,123 | +0.05(+2.87%) |
Nov 21, 2017 | 1.710 | 1.790 | 1.690 | 1.740 | 306,971 | +0.03(+1.75%) |
Nov 20, 2017 | 1.800 | 1.870 | 1.710 | 1.710 | 469,209 | +0.09(+5.56%) |
Nov 17, 2017 | 1.640 | 1.680 | 1.580 | 1.620 | 191,486 | -0.03(-1.82%) |
Nov 16, 2017 | 1.630 | 1.700 | 1.620 | 1.650 | 186,346 | +0.02(+1.23%) |
Nov 15, 2017 | 1.550 | 1.660 | 1.530 | 1.630 | 160,254 | +0.03(+1.87%) |
Nov 14, 2017 | 1.680 | 1.683 | 1.580 | 1.600 | 387,197 | -0.10(-5.88%) |
Nov 13, 2017 | 1.760 | 1.800 | 1.690 | 1.700 | 359,659 | -0.12(-6.59%) |
Nov 10, 2017 | 1.990 | 1.990 | 1.760 | 1.820 | 370,338 | -0.06(-3.19%) |
Nov 09, 2017 | 1.820 | 1.950 | 1.800 | 1.880 | 186,792 | +0.06(+3.30%) |
Nov 08, 2017 | 1.800 | 1.840 | 1.760 | 1.820 | 263,903 | +0.00(+0.00%) |
Nov 07, 2017 | 1.970 | 1.975 | 1.800 | 1.820 | 211,241 | -0.16(-8.08%) |
Nov 06, 2017 | 1.980 | 2.030 | 1.910 | 1.980 | 176,906 | -0.01(-0.50%) |
Nov 03, 2017 | 1.830 | 2.040 | 1.760 | 1.990 | 639,460 | +0.15(+8.15%) |
Nov 02, 2017 | 1.980 | 1.980 | 1.800 | 1.840 | 403,124 | -0.12(-6.12%) |
Nov 01, 2017 | 2.050 | 2.050 | 1.930 | 1.960 | 304,448 | -0.08(-3.92%) |
Oct 31, 2017 | 2.090 | 2.180 | 1.950 | 2.040 | 848,352 | -0.04(-1.92%) |
Oct 30, 2017 | 2.090 | 2.100 | 2.061 | 2.080 | 160,964 | -0.04(-1.89%) |
Oct 27, 2017 | 2.060 | 2.129 | 1.970 | 2.120 | 414,836 | +0.04(+1.92%) |
Oct 26, 2017 | 2.140 | 2.249 | 2.030 | 2.080 | 480,435 | -0.05(-2.35%) |
Oct 25, 2017 | 2.170 | 2.170 | 2.050 | 2.130 | 311,535 | -0.04(-1.84%) |
Oct 24, 2017 | 2.230 | 2.268 | 2.110 | 2.170 | 400,659 | -0.08(-3.56%) |
Oct 23, 2017 | 2.320 | 2.337 | 2.200 | 2.250 | 389,544 | -0.06(-2.60%) |
Oct 20, 2017 | 2.360 | 2.383 | 2.280 | 2.310 | 265,534 | -0.06(-2.53%) |
Oct 19, 2017 | 2.370 | 2.410 | 2.310 | 2.370 | 177,614 | +0.00(+0.00%) |
Oct 18, 2017 | 2.280 | 2.450 | 2.240 | 2.370 | 635,173 | +0.08(+3.49%) |
Oct 17, 2017 | 2.320 | 2.350 | 2.260 | 2.290 | 412,414 | -0.07(-2.97%) |
Oct 16, 2017 | 2.390 | 2.480 | 2.300 | 2.360 | 358,026 | -0.05(-2.07%) |
Oct 13, 2017 | 2.450 | 2.520 | 2.370 | 2.410 | 418,182 | -0.06(-2.43%) |
Oct 12, 2017 | 2.530 | 2.550 | 2.261 | 2.470 | 614,080 | -0.09(-3.52%) |
Oct 11, 2017 | 2.220 | 2.600 | 2.200 | 2.560 | 1,490,389 | +0.31(+13.78%) |
Oct 10, 2017 | 2.520 | 2.610 | 2.200 | 2.250 | 1,304,889 | -0.30(-11.76%) |
Oct 09, 2017 | 2.490 | 2.640 | 2.310 | 2.550 | 1,240,979 | +0.06(+2.41%) |
Oct 06, 2017 | 2.760 | 2.790 | 2.420 | 2.490 | 2,521,880 | -0.35(-12.32%) |
Oct 05, 2017 | 3.280 | 3.320 | 2.610 | 2.840 | 7,530,134 | -0.19(-6.27%) |
Oct 04, 2017 | 3.430 | 3.780 | 2.990 | 3.030 | 15,366,452 | +0.20(+7.07%) |
Oct 03, 2017 | 2.790 | 3.090 | 2.550 | 2.830 | 4,331,167 | +0.19(+7.20%) |