Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.220 | 1.220 | 1.120 | 1.170 | 1,368,760 | -0.05(-4.10%) |
Oct 30, 2017 | 1.250 | 1.220 | 1.220 | 313,076 | -0.02(-1.61%) | |
Oct 27, 2017 | 1.220 | 1.250 | 1.220 | 1.240 | 348,276 | +0.01(+0.81%) |
Oct 26, 2017 | 1.260 | 1.260 | 1.230 | 1.230 | 426,355 | -0.02(-1.60%) |
Oct 25, 2017 | 1.230 | 1.260 | 1.230 | 1.250 | 315,455 | +0.01(+0.81%) |
Oct 24, 2017 | 1.240 | 1.260 | 1.240 | 1.240 | 332,435 | -0.01(-0.80%) |
Oct 23, 2017 | 1.250 | 1.270 | 1.240 | 1.250 | 660,519 | +0.01(+0.81%) |
Oct 20, 2017 | 1.270 | 1.270 | 1.240 | 1.240 | 551,258 | -0.02(-1.98%) |
Oct 19, 2017 | 1.230 | 1.280 | 1.230 | 1.265 | 622,599 | +0.02(+2.02%) |
Oct 18, 2017 | 1.250 | 1.270 | 1.240 | 1.240 | 483,123 | -0.02(-1.59%) |
Oct 17, 2017 | 1.260 | 1.280 | 1.260 | 1.260 | 449,868 | -0.02(-1.56%) |
Oct 16, 2017 | 1.270 | 1.290 | 1.270 | 1.280 | 438,894 | +0.00(+0.00%) |
Oct 13, 2017 | 1.280 | 1.300 | 1.280 | 1.280 | 345,272 | +0.00(+0.00%) |
Oct 12, 2017 | 1.270 | 1.300 | 1.260 | 1.280 | 315,151 | +0.00(+0.00%) |
Oct 11, 2017 | 1.300 | 1.300 | 1.270 | 1.280 | 408,743 | -0.02(-1.54%) |
Oct 10, 2017 | 1.300 | 1.310 | 1.280 | 1.300 | 269,667 | +0.01(+0.78%) |
Oct 09, 2017 | 1.280 | 1.300 | 1.280 | 1.290 | 296,716 | +0.01(+0.78%) |
Oct 06, 2017 | 1.230 | 1.290 | 1.230 | 1.280 | 1,015,424 | +0.03(+2.40%) |
Oct 05, 2017 | 1.230 | 1.260 | 1.230 | 1.250 | 316,307 | +0.01(+0.81%) |
Oct 04, 2017 | 1.230 | 1.260 | 1.230 | 1.240 | 370,272 | +0.01(+0.81%) |
Oct 03, 2017 | 1.230 | 1.260 | 1.230 | 1.230 | 365,221 | -0.01(-0.81%) |
Oct 02, 2017 | 1.220 | 1.260 | 1.220 | 1.240 | 498,300 | +0.00(+0.00%) |
Sep 29, 2017 | 1.230 | 1.260 | 1.220 | 1.240 | 306,557 | +0.01(+0.81%) |
Sep 28, 2017 | 1.250 | 1.260 | 1.210 | 1.230 | 497,474 | -0.01(-0.81%) |
Sep 27, 2017 | 1.230 | 1.260 | 1.230 | 1.240 | 365,236 | +0.00(+0.00%) |
Sep 26, 2017 | 1.290 | 1.290 | 1.240 | 1.240 | 575,428 | -0.05(-3.88%) |
Sep 25, 2017 | 1.280 | 1.300 | 1.270 | 1.290 | 453,919 | +0.01(+0.39%) |
Sep 22, 2017 | 1.290 | 1.290 | 1.260 | 1.285 | 310,822 | +0.03(+2.39%) |
Sep 21, 2017 | 1.260 | 1.290 | 1.240 | 1.255 | 723,007 | -0.03(-1.95%) |
Sep 20, 2017 | 1.300 | 1.310 | 1.260 | 1.280 | 640,972 | -0.01(-0.78%) |
Sep 19, 2017 | 1.280 | 1.320 | 1.280 | 1.290 | 504,335 | +0.01(+0.78%) |
Sep 18, 2017 | 1.280 | 1.300 | 1.260 | 1.280 | 563,590 | +0.00(+0.00%) |
Sep 15, 2017 | 1.330 | 1.350 | 1.280 | 1.280 | 2,845,802 | -0.05(-3.76%) |
Sep 14, 2017 | 1.320 | 1.350 | 1.320 | 1.330 | 266,135 | -0.01(-0.75%) |
Sep 13, 2017 | 1.340 | 1.349 | 1.320 | 1.340 | 454,030 | -0.02(-1.47%) |
Sep 12, 2017 | 1.340 | 1.360 | 1.320 | 1.360 | 517,144 | +0.02(+1.49%) |
Sep 11, 2017 | 1.360 | 1.380 | 1.330 | 1.340 | 542,078 | -0.03(-2.19%) |
Sep 08, 2017 | 1.450 | 1.450 | 1.360 | 1.370 | 1,816,072 | -0.09(-6.16%) |
Sep 07, 2017 | 1.430 | 1.460 | 1.420 | 1.460 | 553,409 | +0.04(+2.82%) |
Sep 06, 2017 | 1.450 | 1.460 | 1.390 | 1.420 | 692,484 | -0.02(-1.39%) |
Sep 05, 2017 | 1.450 | 1.450 | 1.400 | 1.440 | 945,359 | +0.04(+2.86%) |
Sep 01, 2017 | 1.400 | 1.420 | 1.380 | 1.400 | 560,023 | +0.02(+1.45%) |
Aug 31, 2017 | 1.340 | 1.390 | 1.320 | 1.380 | 774,407 | +0.06(+4.55%) |
Aug 30, 2017 | 1.320 | 1.360 | 1.300 | 1.320 | 464,435 | -0.01(-1.12%) |
Aug 29, 2017 | 1.420 | 1.425 | 1.310 | 1.335 | 964,815 | -0.04(-2.55%) |
Aug 28, 2017 | 1.320 | 1.390 | 1.315 | 1.370 | 945,178 | +0.06(+4.58%) |
Aug 25, 2017 | 1.330 | 1.340 | 1.295 | 1.310 | 283,844 | -0.01(-0.76%) |
Aug 24, 2017 | 1.300 | 1.330 | 1.280 | 1.320 | 336,599 | +0.00(+0.00%) |
Aug 23, 2017 | 1.300 | 1.330 | 1.300 | 1.320 | 212,053 | +0.02(+1.54%) |
Aug 22, 2017 | 1.320 | 1.330 | 1.300 | 1.300 | 345,976 | -0.03(-2.26%) |
Aug 21, 2017 | 1.330 | 1.330 | 1.305 | 1.330 | 298,973 | +0.01(+0.76%) |
Aug 18, 2017 | 1.360 | 1.380 | 1.300 | 1.320 | 654,521 | -0.02(-1.49%) |
Aug 17, 2017 | 1.350 | 1.360 | 1.320 | 1.340 | 502,411 | +0.01(+0.75%) |
Aug 16, 2017 | 1.260 | 1.350 | 1.260 | 1.330 | 773,247 | +0.05(+3.91%) |
Aug 15, 2017 | 1.260 | 1.290 | 1.260 | 1.280 | 437,857 | -0.01(-0.78%) |
Aug 14, 2017 | 1.330 | 1.330 | 1.260 | 1.290 | 408,852 | +0.01(+0.78%) |
Aug 11, 2017 | 1.290 | 1.330 | 1.280 | 1.280 | 632,726 | -0.01(-0.78%) |
Aug 10, 2017 | 1.320 | 1.330 | 1.290 | 1.290 | 1,084,115 | +0.02(+1.57%) |
Aug 09, 2017 | 1.320 | 1.320 | 1.250 | 1.270 | 755,078 | +0.00(+0.00%) |
Aug 08, 2017 | 1.300 | 1.300 | 1.250 | 1.270 | 803,743 | -0.01(-0.78%) |
Aug 07, 2017 | 1.260 | 1.290 | 1.250 | 1.280 | 688,428 | +0.00(+0.00%) |
Aug 04, 2017 | 1.260 | 1.280 | 1.250 | 1.280 | 911,790 | +0.00(+0.00%) |
Aug 03, 2017 | 1.300 | 1.302 | 1.260 | 1.280 | 762,279 | -0.02(-1.54%) |
Aug 02, 2017 | 1.310 | 1.350 | 1.300 | 1.300 | 744,924 | +0.00(+0.00%) |