Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2017 | 1.615 | 1.615 | 1.550 | 1.630 | 14,693 | -0.05(-2.98%) |
Aug 31, 2017 | 1.650 | 1.690 | 1.530 | 1.680 | 12,163 | +0.08(+5.24%) |
Aug 30, 2017 | 1.650 | 1.650 | 1.544 | 1.596 | 2,468 | +0.06(+3.66%) |
Aug 29, 2017 | 1.580 | 1.650 | 1.513 | 1.540 | 10,336 | -0.10(-6.10%) |
Aug 28, 2017 | 1.600 | 1.640 | 1.600 | 1.640 | 2,760 | +0.04(+2.82%) |
Aug 25, 2017 | 1.600 | 1.650 | 1.490 | 1.595 | 6,860 | +0.03(+2.24%) |
Aug 24, 2017 | 1.560 | 1.640 | 1.480 | 1.560 | 8,310 | -0.01(-0.64%) |
Aug 23, 2017 | 1.560 | 1.580 | 1.500 | 1.570 | 4,216 | +0.01(+0.64%) |
Aug 22, 2017 | 1.650 | 1.650 | 1.430 | 1.560 | 12,668 | +0.06(+4.00%) |
Aug 21, 2017 | 1.610 | 1.650 | 1.494 | 1.500 | 11,869 | -0.06(-3.85%) |
Aug 18, 2017 | 1.700 | 1.700 | 1.430 | 1.560 | 9,505 | +0.10(+6.85%) |
Aug 17, 2017 | 1.430 | 1.590 | 1.430 | 1.460 | 7,200 | +0.01(+1.04%) |
Aug 16, 2017 | 1.470 | 1.550 | 1.445 | 1.445 | 3,439 | -0.05(-3.67%) |
Aug 15, 2017 | 1.580 | 1.600 | 1.375 | 1.500 | 7,741 | +0.04(+2.74%) |
Aug 14, 2017 | 1.510 | 1.550 | 1.421 | 1.460 | 6,811 | -0.01(-0.68%) |
Aug 11, 2017 | 1.510 | 1.530 | 1.370 | 1.470 | 13,276 | -0.00(-0.27%) |
Aug 10, 2017 | 1.480 | 1.550 | 1.360 | 1.474 | 11,111 | +0.05(+3.80%) |
Aug 09, 2017 | 1.510 | 1.530 | 1.410 | 1.420 | 6,921 | -0.07(-4.70%) |
Aug 08, 2017 | 1.470 | 1.510 | 1.409 | 1.490 | 7,477 | +0.02(+1.36%) |
Aug 07, 2017 | 1.510 | 1.510 | 1.340 | 1.470 | 7,458 | +0.01(+0.98%) |
Aug 04, 2017 | 1.519 | 1.520 | 1.456 | 1.456 | 3,313 | -0.00(-0.29%) |
Aug 03, 2017 | 1.510 | 1.540 | 1.460 | 1.460 | 6,725 | -0.05(-3.30%) |
Aug 02, 2017 | 1.460 | 1.520 | 1.440 | 1.510 | 8,640 | +0.05(+3.47%) |