Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.450 | 1.500 | 1.450 | 1.480 | 56,568 | +0.00(+0.00%) |
Nov 29, 2017 | 1.460 | 1.510 | 1.450 | 1.480 | 199,043 | +0.03(+2.07%) |
Nov 28, 2017 | 1.450 | 1.480 | 1.420 | 1.450 | 117,254 | -0.01(-0.68%) |
Nov 27, 2017 | 1.540 | 1.550 | 1.460 | 1.460 | 341,921 | -0.09(-5.81%) |
Nov 24, 2017 | 1.440 | 1.550 | 1.420 | 1.550 | 240,335 | +0.12(+8.39%) |
Nov 22, 2017 | 1.420 | 1.430 | 1.370 | 1.430 | 253,831 | +0.02(+1.42%) |
Nov 21, 2017 | 1.420 | 1.430 | 1.320 | 1.410 | 424,570 | +0.01(+0.71%) |
Nov 20, 2017 | 1.410 | 1.432 | 1.360 | 1.400 | 137,343 | -0.02(-1.41%) |
Nov 17, 2017 | 1.320 | 1.466 | 1.310 | 1.420 | 435,477 | +0.09(+6.77%) |
Nov 16, 2017 | 1.300 | 1.330 | 1.280 | 1.330 | 428,460 | +0.02(+1.53%) |
Nov 15, 2017 | 1.290 | 1.370 | 1.240 | 1.310 | 1,177,097 | +0.02(+1.55%) |
Nov 14, 2017 | 1.310 | 1.310 | 1.260 | 1.290 | 699,417 | -0.01(-0.77%) |
Nov 13, 2017 | 1.220 | 1.320 | 1.220 | 1.300 | 1,085,664 | +0.09(+7.44%) |
Nov 10, 2017 | 1.210 | 1.260 | 1.200 | 1.210 | 905,359 | +0.02(+1.68%) |
Nov 09, 2017 | 1.110 | 1.350 | 1.060 | 1.190 | 2,544,627 | +0.09(+8.18%) |
Nov 08, 2017 | 1.020 | 1.120 | 1.020 | 1.100 | 598,507 | +0.08(+7.84%) |
Nov 07, 2017 | 1.050 | 1.080 | 1.020 | 1.020 | 140,129 | -0.03(-2.86%) |
Nov 06, 2017 | 1.100 | 1.100 | 1.020 | 1.050 | 155,674 | -0.02(-1.87%) |
Nov 03, 2017 | 1.030 | 1.100 | 1.000 | 1.070 | 325,611 | +0.04(+3.88%) |
Nov 02, 2017 | 1.030 | 1.040 | 0.9800 | 1.030 | 257,776 | -0.01(-0.96%) |
Nov 01, 2017 | 1.100 | 1.110 | 1.010 | 1.040 | 375,517 | +0.03(+2.97%) |
Oct 31, 2017 | 1.060 | 1.060 | 0.9700 | 1.010 | 339,843 | -0.06(-5.61%) |
Oct 30, 2017 | 1.020 | 1.090 | 1.000 | 1.070 | 301,232 | +0.03(+2.88%) |
Oct 27, 2017 | 1.010 | 1.050 | 0.9810 | 1.040 | 298,553 | +0.03(+2.97%) |
Oct 26, 2017 | 1.060 | 1.060 | 0.9700 | 1.010 | 186,363 | -0.02(-1.94%) |
Oct 25, 2017 | 1.090 | 1.090 | 1.000 | 1.030 | 109,563 | -0.03(-2.83%) |
Oct 24, 2017 | 1.120 | 1.120 | 1.040 | 1.060 | 116,294 | -0.03(-2.75%) |
Oct 23, 2017 | 1.100 | 1.120 | 1.050 | 1.090 | 206,970 | -0.02(-1.80%) |
Oct 20, 2017 | 1.130 | 1.146 | 1.095 | 1.110 | 516,917 | -0.02(-1.77%) |
Oct 19, 2017 | 1.100 | 1.139 | 1.070 | 1.130 | 502,082 | +0.02(+2.26%) |
Oct 18, 2017 | 1.074 | 1.140 | 1.070 | 1.105 | 298,167 | +0.02(+2.31%) |
Oct 17, 2017 | 1.070 | 1.130 | 1.061 | 1.080 | 428,234 | +0.01(+0.93%) |
Oct 16, 2017 | 1.150 | 1.230 | 1.050 | 1.070 | 893,694 | -0.01(-0.93%) |
Oct 13, 2017 | 1.090 | 1.110 | 1.050 | 1.080 | 74,403 | +0.00(+0.00%) |
Oct 12, 2017 | 1.100 | 1.115 | 1.070 | 1.080 | 46,312 | -0.02(-1.82%) |
Oct 11, 2017 | 1.100 | 1.120 | 1.080 | 1.100 | 45,489 | +0.03(+2.80%) |
Oct 10, 2017 | 1.110 | 1.130 | 1.050 | 1.070 | 98,149 | -0.05(-4.46%) |
Oct 09, 2017 | 1.110 | 1.120 | 1.000 | 1.120 | 96,329 | -0.01(-0.88%) |
Oct 06, 2017 | 1.120 | 1.137 | 1.100 | 1.130 | 67,427 | +0.00(+0.00%) |
Oct 05, 2017 | 1.130 | 1.140 | 1.110 | 1.130 | 66,323 | +0.01(+0.89%) |
Oct 04, 2017 | 1.080 | 1.160 | 1.080 | 1.120 | 153,035 | +0.02(+1.82%) |
Oct 03, 2017 | 1.110 | 1.130 | 1.070 | 1.100 | 52,892 | +0.00(+0.00%) |
Oct 02, 2017 | 1.110 | 1.140 | 1.090 | 1.100 | 58,131 | -0.01(-0.90%) |
Sep 29, 2017 | 1.150 | 1.150 | 1.100 | 1.110 | 42,211 | -0.02(-1.77%) |
Sep 28, 2017 | 1.140 | 1.150 | 1.090 | 1.130 | 76,446 | +0.00(+0.00%) |
Sep 27, 2017 | 1.150 | 1.170 | 1.110 | 1.130 | 110,172 | -0.02(-1.74%) |
Sep 26, 2017 | 1.110 | 1.150 | 1.110 | 1.150 | 146,201 | +0.04(+3.60%) |
Sep 25, 2017 | 1.140 | 1.150 | 1.110 | 1.110 | 71,120 | -0.03(-2.63%) |
Sep 22, 2017 | 1.136 | 1.150 | 1.110 | 1.140 | 109,829 | +0.02(+1.79%) |
Sep 21, 2017 | 1.130 | 1.150 | 1.110 | 1.120 | 40,147 | -0.03(-2.61%) |
Sep 20, 2017 | 1.160 | 1.180 | 1.070 | 1.150 | 188,382 | -0.01(-0.86%) |
Sep 19, 2017 | 1.180 | 1.190 | 1.140 | 1.160 | 165,919 | -0.02(-1.69%) |
Sep 18, 2017 | 1.200 | 1.200 | 1.150 | 1.180 | 199,636 | -0.01(-0.84%) |
Sep 15, 2017 | 1.120 | 1.190 | 1.110 | 1.190 | 422,221 | +0.06(+5.31%) |
Sep 14, 2017 | 1.140 | 1.160 | 1.100 | 1.130 | 334,804 | +0.00(+0.00%) |
Sep 13, 2017 | 1.140 | 1.090 | 1.130 | 57,328 | +0.01(+0.89%) | |
Sep 12, 2017 | 1.140 | 1.160 | 1.120 | 1.120 | 136,843 | -0.05(-4.27%) |
Sep 11, 2017 | 1.170 | 1.180 | 1.150 | 1.170 | 2,181,788 | +0.00(+0.00%) |
Sep 08, 2017 | 1.180 | 1.190 | 1.160 | 1.170 | 73,848 | -0.01(-0.85%) |
Sep 07, 2017 | 1.130 | 1.200 | 1.100 | 1.180 | 153,251 | +0.03(+2.61%) |
Sep 06, 2017 | 1.160 | 1.170 | 1.130 | 1.150 | 147,391 | -0.01(-0.86%) |
Sep 05, 2017 | 1.140 | 1.160 | 1.110 | 1.160 | 102,830 | +0.04(+3.57%) |