Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.200 | 1.250 | 1.120 | 1.200 | 100,688 | -0.03(-2.45%) |
Oct 30, 2017 | 1.095 | 1.230 | 1.080 | 1.230 | 226,705 | +0.09(+7.89%) |
Oct 27, 2017 | 1.150 | 1.180 | 1.130 | 1.140 | 74,108 | -0.04(-3.39%) |
Oct 26, 2017 | 1.190 | 1.190 | 1.130 | 1.180 | 71,736 | -0.01(-0.84%) |
Oct 25, 2017 | 1.160 | 1.220 | 1.150 | 1.190 | 77,045 | -0.02(-1.65%) |
Oct 24, 2017 | 1.200 | 1.210 | 1.180 | 1.210 | 37,560 | +0.01(+0.92%) |
Oct 23, 2017 | 1.220 | 1.270 | 1.190 | 1.199 | 48,149 | -0.00(-0.08%) |
Oct 20, 2017 | 1.225 | 1.260 | 1.190 | 1.200 | 33,131 | -0.04(-3.23%) |
Oct 19, 2017 | 1.230 | 1.300 | 1.200 | 1.240 | 52,362 | +0.01(+0.81%) |
Oct 18, 2017 | 1.320 | 1.320 | 1.150 | 1.230 | 174,476 | -0.08(-5.82%) |
Oct 17, 2017 | 1.290 | 1.330 | 1.280 | 1.306 | 53,303 | +0.02(+1.24%) |
Oct 16, 2017 | 1.320 | 1.380 | 1.290 | 1.290 | 69,071 | -0.03(-2.28%) |
Oct 13, 2017 | 1.150 | 1.400 | 1.120 | 1.320 | 274,226 | +0.16(+13.80%) |
Oct 12, 2017 | 1.220 | 1.250 | 1.140 | 1.160 | 132,465 | -0.06(-4.92%) |
Oct 11, 2017 | 1.260 | 1.305 | 1.210 | 1.220 | 113,006 | -0.08(-6.15%) |
Oct 10, 2017 | 1.300 | 1.320 | 1.220 | 1.300 | 179,856 | +0.00(+0.00%) |
Oct 09, 2017 | 1.330 | 1.330 | 1.300 | 1.300 | 44,668 | -0.01(-0.76%) |
Oct 06, 2017 | 1.320 | 1.330 | 1.300 | 1.310 | 52,354 | -0.01(-0.76%) |
Oct 05, 2017 | 1.290 | 1.330 | 1.280 | 1.320 | 51,881 | +0.03(+2.33%) |
Oct 04, 2017 | 1.370 | 1.370 | 1.250 | 1.290 | 171,111 | -0.06(-4.59%) |
Oct 03, 2017 | 1.370 | 1.370 | 1.350 | 1.352 | 35,774 | -0.02(-1.31%) |
Oct 02, 2017 | 1.440 | 1.440 | 1.340 | 1.370 | 72,748 | -0.06(-4.20%) |
Sep 29, 2017 | 1.340 | 1.430 | 1.340 | 1.430 | 104,183 | +0.08(+5.93%) |
Sep 28, 2017 | 1.310 | 1.360 | 1.310 | 1.350 | 44,007 | +0.02(+1.50%) |
Sep 27, 2017 | 1.340 | 1.370 | 1.300 | 1.330 | 61,729 | -0.01(-0.75%) |
Sep 26, 2017 | 1.380 | 1.390 | 1.300 | 1.340 | 45,352 | -0.02(-1.47%) |
Sep 25, 2017 | 1.400 | 1.410 | 1.350 | 1.360 | 56,585 | -0.04(-2.86%) |
Sep 22, 2017 | 1.385 | 1.450 | 1.380 | 1.400 | 66,722 | +0.00(+0.00%) |
Sep 21, 2017 | 1.385 | 1.410 | 1.350 | 1.400 | 58,542 | +0.03(+2.19%) |
Sep 20, 2017 | 1.390 | 1.420 | 1.350 | 1.370 | 29,081 | +0.00(+0.00%) |
Sep 19, 2017 | 1.400 | 1.400 | 1.360 | 1.370 | 41,046 | -0.01(-0.94%) |
Sep 18, 2017 | 1.380 | 1.430 | 1.360 | 1.383 | 80,158 | -0.01(-0.50%) |
Sep 15, 2017 | 1.350 | 1.400 | 1.350 | 1.390 | 45,407 | +0.03(+2.21%) |
Sep 14, 2017 | 1.410 | 1.410 | 1.360 | 1.360 | 155,209 | -0.04(-2.86%) |
Sep 13, 2017 | 1.450 | 1.450 | 1.400 | 1.400 | 66,870 | -0.04(-2.78%) |
Sep 12, 2017 | 1.450 | 1.480 | 1.370 | 1.440 | 115,816 | -0.01(-0.69%) |
Sep 11, 2017 | 1.450 | 1.450 | 1.410 | 1.450 | 45,597 | +0.04(+2.84%) |
Sep 08, 2017 | 1.540 | 1.565 | 1.400 | 1.410 | 89,895 | -0.13(-8.44%) |
Sep 07, 2017 | 1.530 | 1.600 | 1.530 | 1.540 | 72,835 | +0.00(+0.00%) |
Sep 06, 2017 | 1.490 | 1.540 | 1.480 | 1.540 | 73,329 | +0.05(+3.36%) |
Sep 05, 2017 | 1.485 | 1.490 | 1.450 | 1.490 | 29,539 | +0.03(+2.05%) |
Sep 01, 2017 | 1.440 | 1.470 | 1.410 | 1.460 | 104,486 | -0.01(-0.68%) |
Aug 31, 2017 | 1.510 | 1.520 | 1.420 | 1.470 | 114,512 | -0.05(-3.29%) |
Aug 30, 2017 | 1.520 | 1.520 | 1.500 | 1.520 | 28,638 | +0.00(+0.00%) |
Aug 29, 2017 | 1.550 | 1.565 | 1.500 | 1.520 | 72,703 | -0.04(-2.57%) |
Aug 28, 2017 | 1.600 | 1.600 | 1.560 | 1.560 | 31,764 | +0.00(+0.01%) |
Aug 25, 2017 | 1.630 | 1.630 | 1.520 | 1.560 | 56,467 | -0.09(-5.45%) |
Aug 24, 2017 | 1.700 | 1.700 | 1.510 | 1.650 | 109,959 | -0.02(-0.90%) |
Aug 23, 2017 | 1.640 | 1.690 | 1.570 | 1.665 | 58,804 | +0.04(+2.15%) |
Aug 22, 2017 | 1.710 | 1.750 | 1.530 | 1.630 | 112,109 | -0.10(-5.78%) |
Aug 21, 2017 | 1.810 | 1.820 | 1.730 | 1.730 | 110,577 | -0.02(-1.14%) |
Aug 18, 2017 | 1.630 | 1.760 | 1.630 | 1.750 | 171,959 | +0.14(+8.70%) |
Aug 17, 2017 | 1.560 | 1.670 | 1.545 | 1.610 | 85,342 | +0.05(+3.21%) |
Aug 16, 2017 | 1.450 | 1.560 | 1.450 | 1.560 | 45,339 | +0.11(+7.59%) |
Aug 15, 2017 | 1.480 | 1.500 | 1.410 | 1.450 | 64,245 | -0.02(-1.36%) |
Aug 14, 2017 | 1.500 | 1.520 | 1.450 | 1.470 | 94,571 | -0.05(-3.23%) |
Aug 11, 2017 | 1.550 | 1.550 | 1.500 | 1.519 | 79,023 | -0.03(-2.00%) |
Aug 10, 2017 | 1.550 | 1.580 | 1.510 | 1.550 | 31,459 | +0.01(+0.65%) |
Aug 09, 2017 | 1.570 | 1.630 | 1.520 | 1.540 | 90,573 | -0.08(-4.94%) |
Aug 08, 2017 | 1.650 | 1.630 | 1.520 | 1.620 | 99,631 | -0.01(-0.61%) |
Aug 07, 2017 | 1.580 | 1.680 | 1.580 | 1.630 | 109,609 | +0.07(+4.49%) |
Aug 04, 2017 | 1.550 | 1.600 | 1.520 | 1.560 | 108,586 | -0.03(-1.89%) |
Aug 03, 2017 | 1.650 | 1.650 | 1.540 | 1.590 | 83,052 | -0.06(-3.64%) |
Aug 02, 2017 | 1.750 | 1.750 | 1.560 | 1.650 | 187,257 | -0.10(-5.71%) |