Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.248 | 1.294 | 1.248 | 1.271 | 92,263 | +0.02(+1.23%) |
Oct 30, 2017 | 1.225 | 1.294 | 1.204 | 1.256 | 133,571 | +0.02(+1.87%) |
Oct 27, 2017 | 1.148 | 1.233 | 1.138 | 1.233 | 255,218 | +0.08(+7.38%) |
Oct 26, 2017 | 1.156 | 1.156 | 1.132 | 1.148 | 129,106 | +0.00(+0.00%) |
Oct 25, 2017 | 1.171 | 1.179 | 1.140 | 1.148 | 56,433 | -0.01(-0.67%) |
Oct 24, 2017 | 1.148 | 1.165 | 1.148 | 1.156 | 77,647 | +0.01(+0.67%) |
Oct 23, 2017 | 1.171 | 1.179 | 1.140 | 1.148 | 131,270 | -0.02(-1.32%) |
Oct 20, 2017 | 1.156 | 1.183 | 1.140 | 1.163 | 62,563 | +0.01(+0.67%) |
Oct 19, 2017 | 1.156 | 1.179 | 1.148 | 1.156 | 104,125 | +0.00(+0.00%) |
Oct 18, 2017 | 1.171 | 1.171 | 1.148 | 1.156 | 171,620 | -0.02(-1.32%) |
Oct 17, 2017 | 1.186 | 1.186 | 1.140 | 1.171 | 123,744 | -0.01(-0.65%) |
Oct 16, 2017 | 1.171 | 1.202 | 1.156 | 1.179 | 169,707 | +0.01(+0.66%) |
Oct 13, 2017 | 1.194 | 1.197 | 1.156 | 1.171 | 46,833 | -0.02(-1.30%) |
Oct 12, 2017 | 1.140 | 1.192 | 1.117 | 1.186 | 118,249 | +0.04(+3.37%) |
Oct 11, 2017 | 1.194 | 1.210 | 1.094 | 1.148 | 395,690 | -0.05(-4.50%) |
Oct 10, 2017 | 1.194 | 1.248 | 1.186 | 1.202 | 119,237 | +0.00(+0.00%) |
Oct 09, 2017 | 1.194 | 1.233 | 1.179 | 1.202 | 159,623 | +0.01(+0.65%) |
Oct 06, 2017 | 1.240 | 1.240 | 1.186 | 1.194 | 122,629 | -0.05(-3.73%) |
Oct 05, 2017 | 1.202 | 1.256 | 1.202 | 1.240 | 105,709 | +0.04(+3.28%) |
Oct 04, 2017 | 1.239 | 1.259 | 1.201 | 1.201 | 92,889 | -0.02(-1.89%) |
Oct 03, 2017 | 1.247 | 1.247 | 1.209 | 1.224 | 86,242 | -0.05(-3.64%) |
Oct 02, 2017 | 1.232 | 1.270 | 1.203 | 1.270 | 84,918 | +0.05(+4.43%) |
Sep 29, 2017 | 1.286 | 1.293 | 1.186 | 1.216 | 188,723 | -0.09(-7.06%) |
Sep 28, 2017 | 1.293 | 1.332 | 1.293 | 1.309 | 88,699 | +0.02(+1.80%) |
Sep 27, 2017 | 1.255 | 1.301 | 1.252 | 1.286 | 132,943 | +0.02(+1.83%) |
Sep 26, 2017 | 1.224 | 1.316 | 1.193 | 1.262 | 264,836 | +0.01(+0.61%) |
Sep 25, 2017 | 1.209 | 1.293 | 1.209 | 1.255 | 138,327 | +0.04(+3.16%) |
Sep 22, 2017 | 1.239 | 1.247 | 1.148 | 1.216 | 62,686 | -0.03(-2.47%) |
Sep 21, 2017 | 1.239 | 1.255 | 1.234 | 1.247 | 19,871 | -0.01(-0.61%) |
Sep 20, 2017 | 1.239 | 1.255 | 1.232 | 1.255 | 54,722 | +0.03(+2.52%) |
Sep 19, 2017 | 1.262 | 1.262 | 1.224 | 1.224 | 45,511 | -0.03(-2.45%) |
Sep 18, 2017 | 1.255 | 1.261 | 1.239 | 1.255 | 43,348 | +0.02(+1.24%) |
Sep 15, 2017 | 1.247 | 1.262 | 1.227 | 1.239 | 52,754 | -0.01(-0.62%) |
Sep 14, 2017 | 1.232 | 1.301 | 1.209 | 1.247 | 157,837 | +0.05(+3.85%) |
Sep 13, 2017 | 1.193 | 1.228 | 1.193 | 1.201 | 128,681 | -0.02(-1.89%) |
Sep 12, 2017 | 1.155 | 1.232 | 1.155 | 1.224 | 74,068 | +0.06(+5.30%) |
Sep 11, 2017 | 1.209 | 1.224 | 1.147 | 1.162 | 125,656 | -0.05(-3.82%) |
Sep 08, 2017 | 1.239 | 1.270 | 1.170 | 1.209 | 139,042 | -0.02(-1.26%) |
Sep 07, 2017 | 1.155 | 1.293 | 1.147 | 1.224 | 361,660 | +0.06(+5.30%) |
Sep 06, 2017 | 1.170 | 1.178 | 1.147 | 1.162 | 56,282 | +0.01(+0.67%) |
Sep 05, 2017 | 1.201 | 1.201 | 1.124 | 1.155 | 52,909 | -0.03(-2.60%) |
Sep 01, 2017 | 1.186 | 1.216 | 1.178 | 1.186 | 42,270 | +0.01(+0.65%) |
Aug 31, 2017 | 1.170 | 1.201 | 1.132 | 1.178 | 142,589 | +0.04(+3.33%) |
Aug 30, 2017 | 1.071 | 1.155 | 1.058 | 1.140 | 202,267 | +0.05(+4.20%) |
Aug 29, 2017 | 1.094 | 1.117 | 1.040 | 1.094 | 148,087 | -0.02(-2.05%) |
Aug 28, 2017 | 1.125 | 1.132 | 1.102 | 1.117 | 1,478,058 | -0.01(-0.68%) |
Aug 25, 2017 | 1.163 | 1.163 | 1.125 | 1.125 | 101,530 | -0.03(-2.65%) |
Aug 24, 2017 | 1.178 | 1.186 | 1.125 | 1.155 | 214,198 | -0.02(-1.31%) |
Aug 23, 2017 | 1.147 | 1.190 | 1.147 | 1.170 | 45,545 | +0.02(+2.00%) |
Aug 22, 2017 | 1.140 | 1.186 | 1.140 | 1.147 | 79,560 | +0.01(+0.67%) |
Aug 21, 2017 | 1.147 | 1.147 | 1.140 | 1.140 | 88,232 | -0.01(-0.67%) |
Aug 18, 2017 | 1.155 | 1.201 | 1.140 | 1.147 | 101,979 | -0.02(-1.96%) |
Aug 17, 2017 | 1.170 | 1.178 | 1.140 | 1.170 | 52,696 | +0.01(+0.66%) |
Aug 16, 2017 | 1.186 | 1.207 | 1.140 | 1.163 | 123,582 | -0.02(-1.94%) |
Aug 15, 2017 | 1.224 | 1.224 | 1.155 | 1.186 | 189,023 | -0.03(-2.52%) |
Aug 14, 2017 | 1.247 | 1.247 | 1.209 | 1.216 | 73,913 | -0.02(-1.24%) |
Aug 11, 2017 | 1.224 | 1.248 | 1.179 | 1.232 | 136,496 | -0.02(-1.23%) |
Aug 10, 2017 | 1.278 | 1.278 | 1.247 | 1.247 | 75,941 | -0.03(-2.40%) |
Aug 09, 2017 | 1.278 | 1.285 | 1.264 | 1.278 | 64,226 | -0.02(-1.18%) |
Aug 08, 2017 | 1.278 | 1.308 | 1.270 | 1.293 | 87,726 | +0.00(+0.00%) |
Aug 07, 2017 | 1.285 | 1.316 | 1.266 | 1.293 | 99,188 | -0.01(-0.59%) |
Aug 04, 2017 | 1.300 | 1.308 | 1.270 | 1.300 | 117,810 | +0.01(+0.59%) |
Aug 03, 2017 | 1.293 | 1.300 | 1.293 | 1.293 | 93,699 | -0.01(-0.43%) |
Aug 02, 2017 | 1.276 | 1.298 | 1.268 | 1.298 | 84,189 | +0.02(+1.80%) |