Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.927 | 2.278 | 1.895 | 2.233 | 451,303 | +0.31(+15.88%) |
Nov 29, 2017 | 1.936 | 1.936 | 1.886 | 1.927 | 50,392 | +0.00(+0.24%) |
Nov 28, 2017 | 1.886 | 1.922 | 1.872 | 1.922 | 66,516 | +0.05(+2.68%) |
Nov 27, 2017 | 1.881 | 1.889 | 1.840 | 1.872 | 71,281 | +0.01(+0.49%) |
Nov 24, 2017 | 1.877 | 1.917 | 1.849 | 1.863 | 13,525 | -0.03(-1.52%) |
Nov 22, 2017 | 1.909 | 1.911 | 1.854 | 1.892 | 39,355 | -0.02(-0.89%) |
Nov 21, 2017 | 1.918 | 1.918 | 1.872 | 1.909 | 64,490 | -0.01(-0.48%) |
Nov 20, 2017 | 1.890 | 1.918 | 1.877 | 1.918 | 84,590 | +0.03(+1.45%) |
Nov 17, 2017 | 1.854 | 1.917 | 1.808 | 1.890 | 95,102 | +0.06(+3.50%) |
Nov 16, 2017 | 1.872 | 1.872 | 1.785 | 1.826 | 116,510 | -0.03(-1.48%) |
Nov 15, 2017 | 1.881 | 1.881 | 1.721 | 1.854 | 177,428 | -0.03(-1.46%) |
Nov 14, 2017 | 1.954 | 1.954 | 1.854 | 1.881 | 121,468 | -0.05(-2.83%) |
Nov 13, 2017 | 1.954 | 1.954 | 1.881 | 1.936 | 74,544 | +0.00(+0.24%) |
Nov 10, 2017 | 1.922 | 1.963 | 1.886 | 1.931 | 72,687 | +0.03(+1.68%) |
Nov 09, 2017 | 1.895 | 1.918 | 1.854 | 1.899 | 98,828 | +0.01(+0.48%) |
Nov 08, 2017 | 1.909 | 1.918 | 1.854 | 1.890 | 123,991 | -0.01(-0.44%) |
Nov 07, 2017 | 1.863 | 1.963 | 1.862 | 1.899 | 242,503 | -0.01(-0.76%) |
Nov 06, 2017 | 1.804 | 1.959 | 1.753 | 1.913 | 491,768 | +0.11(+5.81%) |
Nov 03, 2017 | 1.662 | 1.808 | 1.644 | 1.808 | 226,847 | +0.11(+6.45%) |
Nov 02, 2017 | 1.667 | 1.721 | 1.653 | 1.699 | 108,035 | +0.01(+0.81%) |
Nov 01, 2017 | 1.685 | 1.717 | 1.616 | 1.685 | 269,399 | +0.03(+1.65%) |
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%) |