Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.557 | 1.689 | 1.557 | 1.657 | 492,815 | +0.08(+4.91%) |
Oct 30, 2017 | 1.571 | 1.603 | 1.557 | 1.580 | 90,700 | -0.01(-0.57%) |
Oct 27, 2017 | 1.502 | 1.598 | 1.475 | 1.589 | 181,587 | +0.05(+3.42%) |
Oct 26, 2017 | 1.541 | 1.551 | 1.519 | 1.536 | 103,626 | -0.01(-0.57%) |
Oct 25, 2017 | 1.599 | 1.616 | 1.505 | 1.545 | 223,201 | -0.04(-2.51%) |
Oct 24, 2017 | 1.581 | 1.630 | 1.550 | 1.585 | 211,007 | +0.01(+0.55%) |
Oct 23, 2017 | 1.612 | 1.643 | 1.576 | 1.576 | 143,160 | -0.02(-1.37%) |
Oct 20, 2017 | 1.621 | 1.625 | 1.581 | 1.598 | 112,341 | -0.02(-1.39%) |
Oct 19, 2017 | 1.608 | 1.656 | 1.586 | 1.621 | 73,086 | -0.00(-0.27%) |
Oct 18, 2017 | 1.621 | 1.651 | 1.603 | 1.625 | 52,558 | +0.01(+0.55%) |
Oct 17, 2017 | 1.621 | 1.661 | 1.616 | 1.616 | 43,497 | -0.01(-0.55%) |
Oct 16, 2017 | 1.616 | 1.663 | 1.609 | 1.625 | 99,960 | +0.03(+1.70%) |
Oct 13, 2017 | 1.603 | 1.630 | 1.581 | 1.598 | 55,706 | -0.07(-4.03%) |
Oct 12, 2017 | 1.572 | 1.665 | 1.572 | 1.665 | 42,693 | +0.07(+4.17%) |
Oct 11, 2017 | 1.608 | 1.616 | 1.559 | 1.599 | 65,745 | -0.02(-1.37%) |
Oct 10, 2017 | 1.643 | 1.656 | 1.621 | 1.621 | 39,734 | -0.02(-1.08%) |
Oct 09, 2017 | 1.665 | 1.671 | 1.630 | 1.639 | 31,253 | -0.00(-0.27%) |
Oct 06, 2017 | 1.696 | 1.700 | 1.643 | 1.643 | 88,705 | -0.05(-3.14%) |
Oct 05, 2017 | 1.683 | 1.723 | 1.683 | 1.696 | 50,941 | +0.03(+1.60%) |
Oct 04, 2017 | 1.705 | 1.723 | 1.665 | 1.670 | 67,236 | -0.02(-1.05%) |
Oct 03, 2017 | 1.732 | 1.767 | 1.687 | 1.687 | 131,097 | -0.04(-2.56%) |
Oct 02, 2017 | 1.665 | 1.732 | 1.661 | 1.732 | 128,604 | +0.08(+4.55%) |
Sep 29, 2017 | 1.639 | 1.665 | 1.626 | 1.656 | 64,376 | +0.00(+0.00%) |
Sep 28, 2017 | 1.643 | 1.665 | 1.630 | 1.656 | 55,454 | -0.00(-0.01%) |
Sep 27, 2017 | 1.599 | 1.659 | 1.599 | 1.657 | 70,708 | +0.08(+4.79%) |
Sep 26, 2017 | 1.576 | 1.585 | 1.568 | 1.581 | 71,749 | +0.00(+0.28%) |
Sep 25, 2017 | 1.532 | 1.581 | 1.527 | 1.576 | 84,298 | +0.06(+4.15%) |
Sep 22, 2017 | 1.510 | 1.528 | 1.492 | 1.514 | 33,098 | +0.01(+0.55%) |
Sep 21, 2017 | 1.510 | 1.510 | 1.495 | 1.505 | 31,508 | -0.00(-0.25%) |
Sep 20, 2017 | 1.488 | 1.539 | 1.488 | 1.509 | 40,948 | +0.01(+0.85%) |
Sep 19, 2017 | 1.497 | 1.498 | 1.470 | 1.497 | 25,112 | +0.02(+1.50%) |
Sep 18, 2017 | 1.434 | 1.492 | 1.399 | 1.474 | 108,637 | -0.03(-1.77%) |
Sep 15, 2017 | 1.501 | 1.549 | 1.501 | 1.501 | 140,109 | -0.03(-1.74%) |
Sep 14, 2017 | 1.519 | 1.537 | 1.519 | 1.528 | 29,576 | +0.01(+0.56%) |
Sep 13, 2017 | 1.497 | 1.550 | 1.488 | 1.519 | 19,174 | +0.03(+2.12%) |
Sep 12, 2017 | 1.505 | 1.510 | 1.483 | 1.488 | 34,647 | -0.01(-0.89%) |
Sep 11, 2017 | 1.470 | 1.501 | 1.469 | 1.501 | 15,443 | +0.02(+1.50%) |
Sep 08, 2017 | 1.528 | 1.532 | 1.474 | 1.479 | 58,990 | -0.06(-3.83%) |
Sep 07, 2017 | 1.536 | 1.541 | 1.523 | 1.538 | 18,391 | -0.01(-0.78%) |
Sep 06, 2017 | 1.532 | 1.563 | 1.532 | 1.550 | 11,448 | +0.02(+1.16%) |
Sep 05, 2017 | 1.532 | 1.559 | 1.514 | 1.532 | 38,702 | +0.00(+0.00%) |
Sep 01, 2017 | 1.536 | 1.554 | 1.532 | 1.532 | 51,723 | -0.02(-1.15%) |
Aug 31, 2017 | 1.505 | 1.574 | 1.505 | 1.550 | 74,462 | +0.03(+2.05%) |
Aug 30, 2017 | 1.483 | 1.523 | 1.461 | 1.519 | 23,187 | +0.04(+3.01%) |
Aug 29, 2017 | 1.483 | 1.493 | 1.448 | 1.474 | 52,579 | -0.01(-0.90%) |
Aug 28, 2017 | 1.536 | 1.536 | 1.470 | 1.488 | 67,445 | -0.04(-2.33%) |
Aug 25, 2017 | 1.497 | 1.541 | 1.497 | 1.523 | 27,198 | +0.01(+0.88%) |
Aug 24, 2017 | 1.510 | 1.523 | 1.501 | 1.510 | 18,172 | +0.01(+0.59%) |
Aug 23, 2017 | 1.497 | 1.542 | 1.492 | 1.501 | 43,510 | -0.01(-0.59%) |
Aug 22, 2017 | 1.528 | 1.550 | 1.479 | 1.510 | 87,170 | -0.02(-1.16%) |
Aug 21, 2017 | 1.581 | 1.581 | 1.510 | 1.528 | 168,724 | -0.07(-4.44%) |
Aug 18, 2017 | 1.590 | 1.614 | 1.585 | 1.599 | 65,554 | +0.01(+0.56%) |
Aug 17, 2017 | 1.599 | 1.612 | 1.581 | 1.590 | 37,597 | -0.02(-1.27%) |
Aug 16, 2017 | 1.599 | 1.643 | 1.597 | 1.610 | 35,955 | +0.01(+0.44%) |
Aug 15, 2017 | 1.665 | 1.719 | 1.594 | 1.603 | 145,892 | -0.04(-2.43%) |
Aug 14, 2017 | 1.674 | 1.674 | 1.625 | 1.643 | 77,556 | +0.02(+1.09%) |
Aug 11, 2017 | 1.612 | 1.665 | 1.576 | 1.625 | 128,462 | +0.02(+1.38%) |
Aug 10, 2017 | 1.723 | 1.738 | 1.599 | 1.603 | 146,099 | -0.10(-5.74%) |
Aug 09, 2017 | 1.723 | 1.776 | 1.696 | 1.701 | 66,315 | -0.01(-0.78%) |
Aug 08, 2017 | 1.661 | 1.726 | 1.643 | 1.714 | 68,612 | +0.01(+0.82%) |
Aug 07, 2017 | 1.710 | 1.727 | 1.660 | 1.700 | 85,120 | -0.05(-3.07%) |
Aug 04, 2017 | 1.705 | 1.798 | 1.643 | 1.754 | 80,270 | +0.01(+0.51%) |
Aug 03, 2017 | 1.847 | 1.847 | 1.744 | 1.745 | 134,495 | -0.07(-3.68%) |
Aug 02, 2017 | 1.843 | 1.862 | 1.798 | 1.812 | 152,670 | -0.03(-1.69%) |