Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.410 | 1.430 | 1.400 | 1.410 | 11,330 | +0.00(+0.00%) |
Nov 29, 2017 | 1.431 | 1.460 | 1.410 | 1.410 | 15,765 | -0.00(-0.03%) |
Nov 28, 2017 | 1.390 | 1.450 | 1.390 | 1.410 | 25,558 | +0.01(+0.74%) |
Nov 27, 2017 | 1.420 | 1.420 | 1.380 | 1.400 | 214,988 | -0.06(-4.11%) |
Nov 24, 2017 | 1.440 | 1.460 | 1.410 | 1.460 | 8,161 | +0.02(+1.39%) |
Nov 22, 2017 | 1.460 | 1.460 | 1.440 | 1.440 | 5,270 | +0.00(+0.00%) |
Nov 21, 2017 | 1.500 | 1.500 | 1.440 | 1.440 | 6,660 | -0.00(-0.27%) |
Nov 20, 2017 | 1.462 | 1.470 | 1.444 | 1.444 | 5,699 | -0.06(-3.74%) |
Nov 17, 2017 | 1.500 | 1.500 | 1.470 | 1.500 | 9,647 | +0.02(+1.35%) |
Nov 16, 2017 | 1.450 | 1.480 | 1.450 | 1.480 | 5,146 | +0.05(+3.50%) |
Nov 15, 2017 | 1.500 | 1.500 | 1.406 | 1.430 | 23,380 | -0.07(-4.67%) |
Nov 14, 2017 | 1.500 | 1.530 | 1.500 | 1.500 | 9,198 | -0.02(-1.51%) |
Nov 13, 2017 | 1.480 | 1.540 | 1.480 | 1.523 | 9,244 | +0.04(+2.91%) |
Nov 10, 2017 | 1.500 | 1.540 | 1.480 | 1.480 | 27,140 | +0.01(+1.00%) |
Nov 09, 2017 | 1.490 | 1.490 | 1.460 | 1.465 | 3,282 | -0.02(-1.66%) |
Nov 08, 2017 | 1.477 | 1.490 | 1.461 | 1.490 | 12,834 | +0.01(+0.68%) |
Nov 07, 2017 | 1.480 | 1.489 | 1.470 | 1.480 | 5,328 | +0.03(+2.06%) |
Nov 06, 2017 | 1.440 | 1.470 | 1.440 | 1.450 | 20,137 | -0.01(-0.34%) |
Nov 03, 2017 | 1.480 | 1.490 | 1.455 | 1.455 | 9,574 | -0.00(-0.34%) |
Nov 02, 2017 | 1.460 | 1.500 | 1.450 | 1.460 | 25,173 | -0.04(-2.76%) |
Nov 01, 2017 | 1.429 | 1.502 | 1.420 | 1.502 | 30,004 | +0.06(+4.27%) |
Oct 31, 2017 | 1.430 | 1.470 | 1.420 | 1.440 | 17,385 | +0.00(+0.01%) |
Oct 30, 2017 | 1.430 | 1.490 | 1.430 | 1.440 | 4,649 | -0.04(-2.71%) |
Oct 27, 2017 | 1.430 | 1.480 | 1.430 | 1.480 | 5,836 | +0.03(+2.07%) |
Oct 26, 2017 | 1.440 | 1.520 | 1.440 | 1.450 | 2,271 | +0.00(+0.00%) |
Oct 25, 2017 | 1.465 | 1.465 | 1.413 | 1.450 | 10,748 | +0.01(+0.69%) |
Oct 24, 2017 | 1.400 | 1.466 | 1.400 | 1.440 | 17,532 | +0.03(+2.13%) |
Oct 23, 2017 | 1.400 | 1.430 | 1.400 | 1.410 | 2,576 | +0.00(+0.00%) |
Oct 20, 2017 | 1.400 | 1.520 | 1.400 | 1.410 | 9,490 | -0.01(-0.70%) |
Oct 19, 2017 | 1.420 | 1.490 | 1.420 | 1.420 | 33,587 | -0.04(-2.74%) |
Oct 18, 2017 | 1.400 | 1.544 | 1.400 | 1.460 | 58,209 | +0.05(+3.55%) |
Oct 17, 2017 | 1.470 | 1.470 | 1.370 | 1.410 | 38,506 | -0.03(-2.08%) |
Oct 16, 2017 | 1.400 | 1.490 | 1.400 | 1.440 | 17,915 | +0.04(+2.86%) |
Oct 13, 2017 | 1.400 | 1.520 | 1.390 | 1.400 | 46,328 | +0.00(+0.00%) |
Oct 12, 2017 | 1.480 | 1.550 | 1.390 | 1.400 | 18,579 | -0.02(-1.35%) |
Oct 11, 2017 | 1.550 | 1.590 | 1.390 | 1.419 | 121,354 | -0.13(-8.45%) |
Oct 10, 2017 | 1.400 | 1.890 | 1.400 | 1.550 | 552,133 | +0.13(+9.15%) |
Oct 09, 2017 | 1.440 | 1.450 | 1.383 | 1.420 | 47,109 | -0.02(-1.39%) |
Oct 06, 2017 | 1.390 | 1.450 | 1.340 | 1.440 | 45,183 | +0.06(+4.36%) |
Oct 05, 2017 | 1.340 | 1.380 | 1.340 | 1.380 | 7,237 | +0.05(+3.75%) |
Oct 04, 2017 | 1.380 | 1.390 | 1.330 | 1.330 | 20,918 | -0.04(-2.92%) |
Oct 03, 2017 | 1.350 | 1.400 | 1.330 | 1.370 | 41,147 | +0.02(+1.49%) |
Oct 02, 2017 | 1.370 | 1.370 | 1.340 | 1.350 | 17,419 | +0.01(+0.74%) |
Sep 29, 2017 | 1.350 | 1.352 | 1.340 | 1.340 | 1,496 | -0.05(-3.60%) |
Sep 28, 2017 | 1.350 | 1.390 | 1.350 | 1.390 | 4,689 | -0.03(-2.11%) |
Sep 27, 2017 | 1.380 | 1.420 | 1.380 | 1.420 | 3,721 | +0.06(+4.41%) |
Sep 26, 2017 | 1.390 | 1.400 | 1.350 | 1.360 | 26,306 | +0.00(+0.00%) |
Sep 25, 2017 | 1.430 | 1.430 | 1.350 | 1.360 | 20,956 | -0.07(-4.90%) |
Sep 22, 2017 | 1.340 | 1.430 | 1.340 | 1.430 | 18,812 | +0.04(+2.88%) |
Sep 21, 2017 | 1.400 | 1.400 | 1.390 | 1.390 | 2,873 | +0.01(+0.72%) |
Sep 20, 2017 | 1.340 | 1.400 | 1.340 | 1.380 | 12,244 | +0.02(+1.48%) |
Sep 19, 2017 | 1.370 | 1.400 | 1.360 | 1.360 | 35,710 | -0.01(-0.73%) |
Sep 18, 2017 | 1.370 | 1.381 | 1.360 | 1.370 | 25,824 | +0.00(+0.00%) |
Sep 15, 2017 | 1.340 | 1.370 | 1.340 | 1.370 | 10,448 | +0.04(+3.01%) |
Sep 14, 2017 | 1.330 | 1.360 | 1.330 | 1.330 | 5,703 | -0.02(-1.48%) |
Sep 13, 2017 | 1.290 | 1.360 | 1.290 | 1.350 | 58,953 | +0.02(+1.50%) |
Sep 12, 2017 | 1.270 | 1.331 | 1.270 | 1.330 | 14,898 | +0.03(+2.30%) |
Sep 11, 2017 | 1.300 | 1.330 | 1.280 | 1.300 | 9,540 | +0.00(+0.01%) |
Sep 08, 2017 | 1.290 | 1.340 | 1.240 | 1.300 | 26,529 | +0.06(+4.84%) |
Sep 07, 2017 | 1.290 | 1.330 | 1.240 | 1.240 | 18,037 | -0.05(-3.88%) |
Sep 06, 2017 | 1.210 | 1.290 | 1.200 | 1.290 | 137,311 | +0.10(+8.40%) |
Sep 05, 2017 | 1.100 | 1.200 | 1.100 | 1.190 | 41,716 | +0.09(+8.19%) |