Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.481 | 1.499 | 1.464 | 1.464 | 174,325 | -0.04(-2.35%) |
Oct 30, 2017 | 1.552 | 1.552 | 1.484 | 1.499 | 199,680 | -0.04(-2.30%) |
Oct 27, 2017 | 1.552 | 1.552 | 1.516 | 1.534 | 138,254 | -0.04(-2.79%) |
Oct 26, 2017 | 1.543 | 1.578 | 1.519 | 1.578 | 75,661 | +0.04(+2.29%) |
Oct 25, 2017 | 1.587 | 1.587 | 1.534 | 1.543 | 183,834 | -0.02(-1.13%) |
Oct 24, 2017 | 1.587 | 1.605 | 1.561 | 1.561 | 88,193 | -0.02(-1.12%) |
Oct 23, 2017 | 1.605 | 1.613 | 1.578 | 1.578 | 80,536 | -0.03(-1.65%) |
Oct 20, 2017 | 1.587 | 1.622 | 1.534 | 1.605 | 286,977 | +0.02(+1.11%) |
Oct 19, 2017 | 1.649 | 1.657 | 1.569 | 1.587 | 152,093 | -0.04(-2.70%) |
Oct 18, 2017 | 1.587 | 1.666 | 1.561 | 1.631 | 220,600 | +0.04(+2.78%) |
Oct 17, 2017 | 1.569 | 1.587 | 1.552 | 1.587 | 152,862 | +0.01(+0.56%) |
Oct 16, 2017 | 1.596 | 2.142 | 1.411 | 1.578 | 3,799,472 | -0.02(-1.10%) |
Oct 13, 2017 | 1.605 | 1.622 | 1.578 | 1.596 | 69,208 | +0.01(+0.56%) |
Oct 12, 2017 | 1.622 | 1.631 | 1.583 | 1.587 | 151,917 | -0.04(-2.17%) |
Oct 11, 2017 | 1.561 | 1.622 | 1.561 | 1.622 | 98,437 | +0.05(+3.37%) |
Oct 10, 2017 | 1.578 | 1.640 | 1.552 | 1.569 | 176,129 | +0.00(+0.00%) |
Oct 09, 2017 | 1.631 | 1.640 | 1.569 | 1.569 | 195,942 | -0.05(-3.26%) |
Oct 06, 2017 | 1.675 | 1.702 | 1.605 | 1.622 | 131,624 | -0.04(-2.13%) |
Oct 05, 2017 | 1.640 | 1.710 | 1.632 | 1.657 | 185,019 | +0.03(+1.62%) |
Oct 04, 2017 | 1.596 | 1.649 | 1.596 | 1.631 | 191,812 | +0.03(+1.65%) |
Oct 03, 2017 | 1.578 | 1.613 | 1.578 | 1.605 | 114,403 | +0.00(+0.00%) |
Oct 02, 2017 | 1.613 | 1.622 | 1.605 | 1.605 | 232,189 | -0.02(-1.09%) |
Sep 29, 2017 | 1.569 | 1.631 | 1.556 | 1.622 | 264,153 | +0.05(+3.37%) |
Sep 28, 2017 | 1.649 | 1.666 | 1.569 | 1.569 | 576,511 | -0.06(-3.78%) |
Sep 27, 2017 | 1.675 | 1.684 | 1.622 | 1.631 | 124,496 | -0.03(-1.60%) |
Sep 26, 2017 | 1.666 | 1.710 | 1.631 | 1.657 | 228,692 | +0.00(+0.00%) |
Sep 25, 2017 | 1.666 | 1.737 | 1.649 | 1.657 | 170,529 | -0.03(-1.57%) |
Sep 22, 2017 | 1.657 | 1.693 | 1.649 | 1.684 | 115,431 | +0.02(+1.06%) |
Sep 21, 2017 | 1.657 | 1.719 | 1.657 | 1.666 | 189,203 | -0.01(-0.53%) |
Sep 20, 2017 | 1.649 | 1.693 | 1.643 | 1.675 | 280,632 | +0.02(+1.06%) |
Sep 19, 2017 | 1.649 | 1.693 | 1.605 | 1.657 | 280,376 | +0.02(+1.08%) |
Sep 18, 2017 | 1.728 | 1.737 | 1.631 | 1.640 | 231,281 | -0.04(-2.11%) |
Sep 15, 2017 | 1.666 | 1.684 | 1.622 | 1.675 | 770,997 | +0.02(+1.06%) |
Sep 14, 2017 | 1.684 | 1.684 | 1.622 | 1.657 | 393,671 | -0.03(-1.57%) |
Sep 13, 2017 | 1.605 | 1.684 | 1.587 | 1.684 | 510,115 | +0.11(+7.30%) |
Sep 12, 2017 | 1.569 | 1.675 | 1.561 | 1.569 | 478,860 | +0.01(+0.56%) |
Sep 11, 2017 | 1.552 | 1.586 | 1.525 | 1.561 | 329,791 | +0.01(+0.57%) |
Sep 08, 2017 | 1.552 | 1.561 | 1.481 | 1.552 | 809,579 | +0.00(+0.00%) |
Sep 07, 2017 | 1.532 | 1.569 | 1.516 | 1.552 | 136,967 | +0.00(+0.00%) |
Sep 06, 2017 | 1.578 | 1.596 | 1.538 | 1.552 | 273,504 | -0.03(-1.68%) |
Sep 05, 2017 | 1.543 | 1.596 | 1.525 | 1.578 | 420,520 | +0.03(+1.70%) |
Sep 01, 2017 | 1.605 | 1.657 | 1.552 | 1.552 | 405,065 | -0.05(-3.30%) |
Aug 31, 2017 | 1.587 | 1.640 | 1.587 | 1.605 | 296,174 | +0.01(+0.55%) |
Aug 30, 2017 | 1.596 | 1.622 | 1.569 | 1.596 | 342,221 | +0.00(+0.00%) |
Aug 29, 2017 | 1.693 | 1.702 | 1.569 | 1.596 | 463,412 | -0.11(-6.22%) |
Aug 28, 2017 | 1.693 | 1.825 | 1.631 | 1.702 | 1,038,329 | +0.01(+0.52%) |
Aug 25, 2017 | 1.640 | 1.710 | 1.640 | 1.693 | 337,018 | +0.05(+3.23%) |
Aug 24, 2017 | 1.623 | 1.691 | 1.587 | 1.640 | 700,356 | +0.08(+4.95%) |
Aug 23, 2017 | 1.631 | 1.691 | 1.554 | 1.563 | 2,128,697 | +0.02(+1.11%) |
Aug 22, 2017 | 1.580 | 1.614 | 1.537 | 1.545 | 1,049,736 | +0.00(+0.00%) |
Aug 21, 2017 | 1.545 | 1.563 | 1.537 | 1.545 | 456,236 | -0.01(-0.55%) |
Aug 18, 2017 | 1.614 | 1.623 | 1.528 | 1.554 | 1,047,664 | -0.08(-4.74%) |
Aug 17, 2017 | 1.417 | 1.717 | 1.399 | 1.631 | 3,475,568 | +0.33(+25.83%) |
Aug 16, 2017 | 1.382 | 1.382 | 1.245 | 1.296 | 911,062 | -0.07(-5.03%) |
Aug 15, 2017 | 1.408 | 1.417 | 1.314 | 1.365 | 658,588 | -0.04(-3.05%) |
Aug 14, 2017 | 1.460 | 1.520 | 1.399 | 1.408 | 591,108 | -0.05(-3.53%) |
Aug 11, 2017 | 1.434 | 1.485 | 1.434 | 1.460 | 202,135 | +0.01(+0.59%) |
Aug 10, 2017 | 1.468 | 1.494 | 1.425 | 1.451 | 323,172 | -0.03(-1.74%) |
Aug 09, 2017 | 1.528 | 1.528 | 1.425 | 1.477 | 711,585 | -0.05(-3.37%) |
Aug 08, 2017 | 1.537 | 1.580 | 1.528 | 1.528 | 203,464 | -0.01(-0.56%) |
Aug 07, 2017 | 1.580 | 1.580 | 1.511 | 1.537 | 227,491 | -0.02(-1.10%) |
Aug 04, 2017 | 1.580 | 1.554 | 1.554 | 213,782 | -0.03(-1.63%) | |
Aug 03, 2017 | 1.631 | 1.666 | 1.563 | 1.580 | 290,694 | -0.05(-3.16%) |
Aug 02, 2017 | 1.666 | 1.666 | 1.623 | 1.631 | 145,302 | -0.04(-2.56%) |