Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.430 | 1.470 | 1.420 | 1.440 | 17,385 | +0.00(+0.01%) |
Oct 30, 2017 | 1.430 | 1.490 | 1.430 | 1.440 | 4,649 | -0.04(-2.71%) |
Oct 27, 2017 | 1.430 | 1.480 | 1.430 | 1.480 | 5,836 | +0.03(+2.07%) |
Oct 26, 2017 | 1.440 | 1.520 | 1.440 | 1.450 | 2,271 | +0.00(+0.00%) |
Oct 25, 2017 | 1.465 | 1.465 | 1.413 | 1.450 | 10,748 | +0.01(+0.69%) |
Oct 24, 2017 | 1.400 | 1.466 | 1.400 | 1.440 | 17,532 | +0.03(+2.13%) |
Oct 23, 2017 | 1.400 | 1.430 | 1.400 | 1.410 | 2,576 | +0.00(+0.00%) |
Oct 20, 2017 | 1.400 | 1.520 | 1.400 | 1.410 | 9,490 | -0.01(-0.70%) |
Oct 19, 2017 | 1.420 | 1.490 | 1.420 | 1.420 | 33,587 | -0.04(-2.74%) |
Oct 18, 2017 | 1.400 | 1.544 | 1.400 | 1.460 | 58,209 | +0.05(+3.55%) |
Oct 17, 2017 | 1.470 | 1.470 | 1.370 | 1.410 | 38,506 | -0.03(-2.08%) |
Oct 16, 2017 | 1.400 | 1.490 | 1.400 | 1.440 | 17,915 | +0.04(+2.86%) |
Oct 13, 2017 | 1.400 | 1.520 | 1.390 | 1.400 | 46,328 | +0.00(+0.00%) |
Oct 12, 2017 | 1.480 | 1.550 | 1.390 | 1.400 | 18,579 | -0.02(-1.35%) |
Oct 11, 2017 | 1.550 | 1.590 | 1.390 | 1.419 | 121,354 | -0.13(-8.45%) |
Oct 10, 2017 | 1.400 | 1.890 | 1.400 | 1.550 | 552,133 | +0.13(+9.15%) |
Oct 09, 2017 | 1.440 | 1.450 | 1.383 | 1.420 | 47,109 | -0.02(-1.39%) |
Oct 06, 2017 | 1.390 | 1.450 | 1.340 | 1.440 | 45,183 | +0.06(+4.36%) |
Oct 05, 2017 | 1.340 | 1.380 | 1.340 | 1.380 | 7,237 | +0.05(+3.75%) |
Oct 04, 2017 | 1.380 | 1.390 | 1.330 | 1.330 | 20,918 | -0.04(-2.92%) |
Oct 03, 2017 | 1.350 | 1.400 | 1.330 | 1.370 | 41,147 | +0.02(+1.49%) |
Oct 02, 2017 | 1.370 | 1.370 | 1.340 | 1.350 | 17,419 | +0.01(+0.74%) |
Sep 29, 2017 | 1.350 | 1.352 | 1.340 | 1.340 | 1,496 | -0.05(-3.60%) |
Sep 28, 2017 | 1.350 | 1.390 | 1.350 | 1.390 | 4,689 | -0.03(-2.11%) |
Sep 27, 2017 | 1.380 | 1.420 | 1.380 | 1.420 | 3,721 | +0.06(+4.41%) |
Sep 26, 2017 | 1.390 | 1.400 | 1.350 | 1.360 | 26,306 | +0.00(+0.00%) |
Sep 25, 2017 | 1.430 | 1.430 | 1.350 | 1.360 | 20,956 | -0.07(-4.90%) |
Sep 22, 2017 | 1.340 | 1.430 | 1.340 | 1.430 | 18,812 | +0.04(+2.88%) |
Sep 21, 2017 | 1.400 | 1.400 | 1.390 | 1.390 | 2,873 | +0.01(+0.72%) |
Sep 20, 2017 | 1.340 | 1.400 | 1.340 | 1.380 | 12,244 | +0.02(+1.48%) |
Sep 19, 2017 | 1.370 | 1.400 | 1.360 | 1.360 | 35,710 | -0.01(-0.73%) |
Sep 18, 2017 | 1.370 | 1.381 | 1.360 | 1.370 | 25,824 | +0.00(+0.00%) |
Sep 15, 2017 | 1.340 | 1.370 | 1.340 | 1.370 | 10,448 | +0.04(+3.01%) |
Sep 14, 2017 | 1.330 | 1.360 | 1.330 | 1.330 | 5,703 | -0.02(-1.48%) |
Sep 13, 2017 | 1.290 | 1.360 | 1.290 | 1.350 | 58,953 | +0.02(+1.50%) |
Sep 12, 2017 | 1.270 | 1.331 | 1.270 | 1.330 | 14,898 | +0.03(+2.30%) |
Sep 11, 2017 | 1.300 | 1.330 | 1.280 | 1.300 | 9,540 | +0.00(+0.01%) |
Sep 08, 2017 | 1.290 | 1.340 | 1.240 | 1.300 | 26,529 | +0.06(+4.84%) |
Sep 07, 2017 | 1.290 | 1.330 | 1.240 | 1.240 | 18,037 | -0.05(-3.88%) |
Sep 06, 2017 | 1.210 | 1.290 | 1.200 | 1.290 | 137,311 | +0.10(+8.40%) |
Sep 05, 2017 | 1.100 | 1.200 | 1.100 | 1.190 | 41,716 | +0.09(+8.19%) |
Sep 01, 2017 | 1.110 | 1.147 | 1.070 | 1.100 | 24,774 | -0.00(-0.01%) |
Aug 31, 2017 | 1.140 | 1.200 | 1.100 | 1.100 | 36,560 | -0.03(-2.65%) |
Aug 30, 2017 | 1.160 | 1.172 | 1.120 | 1.130 | 53,001 | -0.02(-1.74%) |
Aug 29, 2017 | 1.180 | 1.240 | 1.140 | 1.150 | 45,381 | -0.01(-0.86%) |
Aug 28, 2017 | 1.240 | 1.240 | 1.160 | 1.160 | 8,582 | -0.07(-5.69%) |
Aug 25, 2017 | 1.240 | 1.240 | 1.190 | 1.230 | 58,149 | -0.01(-0.81%) |
Aug 24, 2017 | 1.210 | 1.340 | 1.190 | 1.240 | 250,571 | +0.02(+1.64%) |
Aug 23, 2017 | 1.267 | 1.276 | 1.170 | 1.220 | 22,876 | -0.02(-1.61%) |
Aug 22, 2017 | 1.270 | 1.270 | 1.240 | 1.240 | 10,730 | -0.02(-1.59%) |
Aug 21, 2017 | 1.270 | 1.270 | 1.215 | 1.260 | 16,931 | +0.00(+0.00%) |
Aug 18, 2017 | 1.260 | 1.260 | 1.220 | 1.260 | 13,042 | -0.01(-0.79%) |
Aug 17, 2017 | 1.260 | 1.280 | 1.260 | 1.270 | 47,509 | +0.05(+4.10%) |
Aug 16, 2017 | 1.290 | 1.300 | 1.220 | 1.220 | 26,622 | +0.01(+0.83%) |
Aug 15, 2017 | 1.300 | 1.300 | 1.200 | 1.210 | 23,359 | -0.09(-6.92%) |
Aug 14, 2017 | 1.170 | 1.300 | 1.170 | 1.300 | 2,388 | +0.16(+14.04%) |
Aug 11, 2017 | 1.250 | 1.250 | 1.140 | 1.140 | 3,758 | -0.09(-7.32%) |
Aug 10, 2017 | 1.220 | 1.230 | 1.220 | 1.230 | 32,494 | +0.01(+0.82%) |
Aug 09, 2017 | 1.220 | 1.330 | 1.220 | 1.220 | 4,741 | -0.01(-0.50%) |
Aug 08, 2017 | 1.220 | 1.240 | 1.220 | 1.226 | 7,956 | -0.01(-1.12%) |
Aug 07, 2017 | 1.250 | 1.250 | 1.220 | 1.240 | 14,423 | -0.05(-3.88%) |
Aug 04, 2017 | 1.300 | 1.301 | 1.290 | 1.290 | 2,899 | +0.00(+0.00%) |
Aug 03, 2017 | 1.350 | 1.350 | 1.270 | 1.290 | 10,530 | +0.03(+2.07%) |
Aug 02, 2017 | 1.260 | 1.277 | 1.260 | 1.264 | 3,629 | +0.01(+1.10%) |