Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.517 | 1.517 | 1.517 | 0 | -0.05(-3.45%) | |
Dec 28, 2017 | 1.607 | 1.616 | 1.571 | 1.571 | 155,710 | -0.02(-1.14%) |
Dec 27, 2017 | 1.607 | 1.643 | 1.571 | 1.589 | 902,701 | -0.01(-0.57%) |
Dec 26, 2017 | 1.616 | 1.670 | 1.589 | 1.598 | 403,950 | -0.05(-2.75%) |
Dec 22, 2017 | 1.661 | 1.679 | 1.634 | 1.643 | 340,745 | +0.00(+0.00%) |
Dec 21, 2017 | 1.589 | 1.721 | 1.589 | 1.643 | 1,077,281 | +0.05(+3.41%) |
Dec 20, 2017 | 1.661 | 1.705 | 1.580 | 1.589 | 299,389 | -0.06(-3.83%) |
Dec 19, 2017 | 1.670 | 1.778 | 1.634 | 1.652 | 429,952 | -0.04(-2.14%) |
Dec 18, 2017 | 1.625 | 1.715 | 1.625 | 1.688 | 309,278 | +0.08(+5.06%) |
Dec 15, 2017 | 1.634 | 1.670 | 1.571 | 1.607 | 930,255 | -0.03(-1.66%) |
Dec 14, 2017 | 1.670 | 1.697 | 1.625 | 1.634 | 240,796 | -0.03(-1.63%) |
Dec 13, 2017 | 1.733 | 1.742 | 1.652 | 1.661 | 158,371 | -0.04(-2.13%) |
Dec 12, 2017 | 1.715 | 1.769 | 1.652 | 1.697 | 241,712 | -0.02(-1.05%) |
Dec 11, 2017 | 1.760 | 1.765 | 1.706 | 1.715 | 184,510 | -0.05(-2.56%) |
Dec 08, 2017 | 1.679 | 1.760 | 1.679 | 1.760 | 102,538 | +0.08(+4.84%) |
Dec 07, 2017 | 1.715 | 1.769 | 1.679 | 1.679 | 202,175 | -0.08(-4.62%) |
Dec 06, 2017 | 1.814 | 1.814 | 1.742 | 1.760 | 92,729 | -0.05(-2.50%) |
Dec 05, 2017 | 1.760 | 1.824 | 1.697 | 1.805 | 94,823 | +0.06(+3.63%) |
Dec 04, 2017 | 1.805 | 1.896 | 1.715 | 1.742 | 402,956 | -0.05(-3.01%) |
Dec 01, 2017 | 1.878 | 1.878 | 1.814 | 1.796 | 140,113 | -0.06(-3.40%) |
Nov 30, 2017 | 1.878 | 1.905 | 1.841 | 1.860 | 233,778 | +0.01(+0.49%) |
Nov 29, 2017 | 1.959 | 1.968 | 1.851 | 1.851 | 254,663 | -0.11(-5.53%) |
Nov 28, 2017 | 1.959 | 1.977 | 1.878 | 1.959 | 117,240 | -0.01(-0.46%) |
Nov 27, 2017 | 1.941 | 2.001 | 1.905 | 1.968 | 588,858 | +0.08(+4.31%) |
Nov 24, 2017 | 1.763 | 1.913 | 1.763 | 1.887 | 364,657 | +0.11(+6.47%) |
Nov 22, 2017 | 1.613 | 1.779 | 1.613 | 1.772 | 779,927 | +0.17(+10.44%) |
Nov 21, 2017 | 1.605 | 1.646 | 1.569 | 1.605 | 201,146 | -0.02(-1.09%) |
Nov 20, 2017 | 1.561 | 1.640 | 1.535 | 1.622 | 330,157 | +0.06(+3.95%) |
Nov 17, 2017 | 1.605 | 1.662 | 1.543 | 1.561 | 318,726 | -0.04(-2.21%) |
Nov 16, 2017 | 1.763 | 1.763 | 1.552 | 1.596 | 727,468 | -0.13(-7.65%) |
Nov 15, 2017 | 1.640 | 1.746 | 1.640 | 1.728 | 209,916 | +0.08(+4.81%) |
Nov 14, 2017 | 1.746 | 1.746 | 1.631 | 1.649 | 74,095 | -0.10(-5.56%) |
Nov 13, 2017 | 1.684 | 1.746 | 1.684 | 1.746 | 205,525 | +0.06(+3.66%) |
Nov 10, 2017 | 1.666 | 1.702 | 1.666 | 1.684 | 92,105 | +0.02(+1.06%) |
Nov 09, 2017 | 1.543 | 1.710 | 1.532 | 1.666 | 719,691 | +0.11(+7.39%) |
Nov 08, 2017 | 1.499 | 1.552 | 1.496 | 1.552 | 138,759 | +0.03(+1.73%) |
Nov 07, 2017 | 1.543 | 1.543 | 1.508 | 1.525 | 96,032 | -0.03(-1.70%) |
Nov 06, 2017 | 1.561 | 1.569 | 1.507 | 1.552 | 161,176 | +0.00(+0.00%) |
Nov 03, 2017 | 1.446 | 1.561 | 1.419 | 1.552 | 402,441 | +0.11(+7.32%) |
Nov 02, 2017 | 1.481 | 1.490 | 1.428 | 1.446 | 158,571 | -0.04(-2.38%) |
Nov 01, 2017 | 1.481 | 1.516 | 1.428 | 1.481 | 145,095 | +0.02(+1.20%) |
Oct 31, 2017 | 1.481 | 1.499 | 1.464 | 1.464 | 174,325 | -0.04(-2.35%) |
Oct 30, 2017 | 1.552 | 1.552 | 1.484 | 1.499 | 199,680 | -0.04(-2.30%) |
Oct 27, 2017 | 1.552 | 1.552 | 1.516 | 1.534 | 138,254 | -0.04(-2.79%) |
Oct 26, 2017 | 1.543 | 1.578 | 1.519 | 1.578 | 75,661 | +0.04(+2.29%) |
Oct 25, 2017 | 1.587 | 1.587 | 1.534 | 1.543 | 183,834 | -0.02(-1.13%) |
Oct 24, 2017 | 1.587 | 1.605 | 1.561 | 1.561 | 88,193 | -0.02(-1.12%) |
Oct 23, 2017 | 1.605 | 1.613 | 1.578 | 1.578 | 80,536 | -0.03(-1.65%) |
Oct 20, 2017 | 1.587 | 1.622 | 1.534 | 1.605 | 286,977 | +0.02(+1.11%) |
Oct 19, 2017 | 1.649 | 1.657 | 1.569 | 1.587 | 152,093 | -0.04(-2.70%) |
Oct 18, 2017 | 1.587 | 1.666 | 1.561 | 1.631 | 220,600 | +0.04(+2.78%) |
Oct 17, 2017 | 1.569 | 1.587 | 1.552 | 1.587 | 152,862 | +0.01(+0.56%) |
Oct 16, 2017 | 1.596 | 2.142 | 1.411 | 1.578 | 3,799,472 | -0.02(-1.10%) |
Oct 13, 2017 | 1.605 | 1.622 | 1.578 | 1.596 | 69,208 | +0.01(+0.56%) |
Oct 12, 2017 | 1.622 | 1.631 | 1.583 | 1.587 | 151,917 | -0.04(-2.17%) |
Oct 11, 2017 | 1.561 | 1.622 | 1.561 | 1.622 | 98,437 | +0.05(+3.37%) |
Oct 10, 2017 | 1.578 | 1.640 | 1.552 | 1.569 | 176,129 | +0.00(+0.00%) |
Oct 09, 2017 | 1.631 | 1.640 | 1.569 | 1.569 | 195,942 | -0.05(-3.26%) |
Oct 06, 2017 | 1.675 | 1.702 | 1.605 | 1.622 | 131,624 | -0.04(-2.13%) |
Oct 05, 2017 | 1.640 | 1.710 | 1.632 | 1.657 | 185,019 | +0.03(+1.62%) |
Oct 04, 2017 | 1.596 | 1.649 | 1.596 | 1.631 | 191,812 | +0.03(+1.65%) |
Oct 03, 2017 | 1.578 | 1.613 | 1.578 | 1.605 | 114,403 | +0.00(+0.00%) |