Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.830 | 1.930 | 1.740 | 1.840 | 406,531 | -0.01(-0.54%) |
Nov 29, 2017 | 1.790 | 1.890 | 1.681 | 1.850 | 372,464 | +0.06(+3.35%) |
Nov 28, 2017 | 1.610 | 1.790 | 1.590 | 1.790 | 942,957 | +0.20(+12.58%) |
Nov 27, 2017 | 1.740 | 1.750 | 1.580 | 1.590 | 296,204 | -0.13(-7.56%) |
Nov 24, 2017 | 1.560 | 1.750 | 1.540 | 1.720 | 674,734 | +0.16(+9.90%) |
Nov 22, 2017 | 1.450 | 1.570 | 1.450 | 1.565 | 383,973 | +0.07(+5.03%) |
Nov 21, 2017 | 1.490 | 1.524 | 1.450 | 1.490 | 294,758 | +0.02(+1.36%) |
Nov 20, 2017 | 1.470 | 1.539 | 1.460 | 1.470 | 147,087 | -0.01(-0.68%) |
Nov 17, 2017 | 1.420 | 1.524 | 1.420 | 1.480 | 264,290 | +0.03(+2.07%) |
Nov 16, 2017 | 1.380 | 1.530 | 1.380 | 1.450 | 696,334 | +0.03(+2.11%) |
Nov 15, 2017 | 1.400 | 1.477 | 1.400 | 1.420 | 230,374 | +0.03(+2.16%) |
Nov 14, 2017 | 1.430 | 1.430 | 1.350 | 1.390 | 160,472 | -0.05(-3.47%) |
Nov 13, 2017 | 1.460 | 1.480 | 1.410 | 1.440 | 131,535 | -0.04(-2.70%) |
Nov 10, 2017 | 1.330 | 1.500 | 1.270 | 1.480 | 166,010 | +0.14(+10.45%) |
Nov 09, 2017 | 1.300 | 1.360 | 1.260 | 1.340 | 200,713 | +0.01(+0.75%) |
Nov 08, 2017 | 1.280 | 1.350 | 1.280 | 1.330 | 258,312 | -0.03(-2.21%) |
Nov 07, 2017 | 1.430 | 1.479 | 1.341 | 1.360 | 258,305 | -0.11(-7.48%) |
Nov 06, 2017 | 1.410 | 1.515 | 1.410 | 1.470 | 143,224 | +0.05(+3.52%) |
Nov 03, 2017 | 1.430 | 1.495 | 1.350 | 1.420 | 247,404 | -0.04(-2.74%) |
Nov 02, 2017 | 1.540 | 1.550 | 1.420 | 1.460 | 212,574 | -0.07(-4.58%) |
Nov 01, 2017 | 1.525 | 1.550 | 1.506 | 1.530 | 246,381 | +0.03(+2.00%) |
Oct 31, 2017 | 1.500 | 1.515 | 1.471 | 1.500 | 102,467 | +0.01(+0.67%) |
Oct 30, 2017 | 1.440 | 1.500 | 1.430 | 1.490 | 148,729 | +0.06(+4.20%) |
Oct 27, 2017 | 1.380 | 1.440 | 1.360 | 1.430 | 44,875 | +0.03(+2.14%) |
Oct 26, 2017 | 1.400 | 1.490 | 1.380 | 1.400 | 159,093 | +0.00(+0.00%) |
Oct 25, 2017 | 1.470 | 1.470 | 1.370 | 1.400 | 165,028 | -0.09(-6.04%) |
Oct 24, 2017 | 1.470 | 1.500 | 1.460 | 1.490 | 80,994 | +0.01(+0.68%) |
Oct 23, 2017 | 1.520 | 1.550 | 1.460 | 1.480 | 181,052 | -0.04(-2.63%) |
Oct 20, 2017 | 1.570 | 1.570 | 1.510 | 1.520 | 219,114 | -0.03(-1.94%) |
Oct 19, 2017 | 1.560 | 1.577 | 1.509 | 1.550 | 234,662 | -0.01(-0.64%) |
Oct 18, 2017 | 1.490 | 1.700 | 1.450 | 1.560 | 1,078,713 | +0.06(+4.00%) |
Oct 17, 2017 | 1.500 | 1.625 | 1.450 | 1.500 | 1,254,006 | +0.14(+10.29%) |
Oct 16, 2017 | 1.420 | 1.420 | 1.360 | 1.360 | 117,309 | -0.03(-2.16%) |
Oct 13, 2017 | 1.380 | 1.460 | 1.360 | 1.390 | 190,602 | -0.02(-1.42%) |
Oct 12, 2017 | 1.420 | 1.460 | 1.410 | 1.410 | 53,326 | -0.03(-2.08%) |
Oct 11, 2017 | 1.425 | 1.480 | 1.400 | 1.440 | 172,272 | +0.02(+1.41%) |
Oct 10, 2017 | 1.500 | 1.509 | 1.400 | 1.420 | 185,981 | -0.07(-4.70%) |
Oct 09, 2017 | 1.530 | 1.600 | 1.480 | 1.490 | 562,229 | -0.01(-0.67%) |
Oct 06, 2017 | 1.500 | 1.510 | 1.430 | 1.500 | 138,031 | +0.00(+0.00%) |
Oct 05, 2017 | 1.500 | 1.680 | 1.460 | 1.500 | 613,651 | -0.01(-0.66%) |
Oct 04, 2017 | 1.500 | 1.527 | 1.490 | 1.510 | 170,945 | +0.02(+1.34%) |
Oct 03, 2017 | 1.500 | 1.520 | 1.460 | 1.490 | 87,972 | +0.01(+0.68%) |
Oct 02, 2017 | 1.510 | 1.539 | 1.460 | 1.480 | 149,499 | -0.03(-1.99%) |
Sep 29, 2017 | 1.390 | 1.530 | 1.390 | 1.510 | 311,294 | +0.07(+4.86%) |
Sep 28, 2017 | 1.470 | 1.500 | 1.440 | 1.440 | 113,688 | -0.02(-1.03%) |
Sep 27, 2017 | 1.550 | 1.590 | 1.420 | 1.455 | 176,422 | -0.05(-3.64%) |
Sep 26, 2017 | 1.375 | 1.530 | 1.300 | 1.510 | 386,066 | +0.13(+9.42%) |
Sep 25, 2017 | 1.400 | 1.419 | 1.350 | 1.380 | 79,696 | -0.03(-2.13%) |
Sep 22, 2017 | 1.450 | 1.450 | 1.390 | 1.410 | 196,465 | +0.00(+0.00%) |
Sep 21, 2017 | 1.420 | 1.540 | 1.390 | 1.410 | 376,270 | -0.12(-7.84%) |
Sep 20, 2017 | 1.320 | 1.840 | 1.300 | 1.530 | 1,991,653 | +0.22(+16.79%) |
Sep 19, 2017 | 1.300 | 1.350 | 1.280 | 1.310 | 149,405 | +0.01(+0.77%) |
Sep 18, 2017 | 1.280 | 1.320 | 1.260 | 1.300 | 142,911 | +0.02(+1.56%) |
Sep 15, 2017 | 1.250 | 1.300 | 1.230 | 1.280 | 140,361 | +0.04(+3.23%) |
Sep 14, 2017 | 1.250 | 1.290 | 1.210 | 1.240 | 56,143 | -0.02(-1.59%) |
Sep 13, 2017 | 1.270 | 1.320 | 1.250 | 1.260 | 175,582 | -0.01(-0.79%) |
Sep 12, 2017 | 1.240 | 1.300 | 1.210 | 1.270 | 169,427 | +0.03(+2.42%) |
Sep 11, 2017 | 1.260 | 1.260 | 1.220 | 1.240 | 62,834 | -0.02(-1.59%) |
Sep 08, 2017 | 1.300 | 1.300 | 1.190 | 1.260 | 48,201 | +0.00(+0.00%) |
Sep 07, 2017 | 1.280 | 1.310 | 1.250 | 1.260 | 101,991 | -0.02(-1.56%) |
Sep 06, 2017 | 1.350 | 1.370 | 1.240 | 1.280 | 120,666 | -0.07(-5.19%) |
Sep 05, 2017 | 1.350 | 1.400 | 1.300 | 1.350 | 96,698 | +0.00(+0.00%) |