Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.630 | 1.700 | 1.620 | 1.670 | 167,835 | +0.04(+2.45%) |
Oct 30, 2017 | 1.660 | 1.690 | 1.620 | 1.630 | 241,917 | -0.04(-2.40%) |
Oct 27, 2017 | 1.670 | 1.690 | 1.610 | 1.670 | 165,247 | -0.01(-0.60%) |
Oct 26, 2017 | 1.690 | 1.700 | 1.650 | 1.680 | 176,483 | +0.00(+0.00%) |
Oct 25, 2017 | 1.730 | 1.750 | 1.610 | 1.680 | 438,109 | -0.08(-4.55%) |
Oct 24, 2017 | 1.790 | 1.810 | 1.730 | 1.760 | 135,510 | -0.02(-1.12%) |
Oct 23, 2017 | 1.800 | 1.870 | 1.768 | 1.780 | 128,223 | -0.04(-2.20%) |
Oct 20, 2017 | 1.820 | 1.840 | 1.780 | 1.820 | 108,843 | +0.00(+0.00%) |
Oct 19, 2017 | 1.910 | 1.910 | 1.800 | 1.820 | 128,591 | -0.08(-4.21%) |
Oct 18, 2017 | 1.800 | 1.980 | 1.760 | 1.900 | 327,177 | +0.11(+6.15%) |
Oct 17, 2017 | 1.760 | 1.870 | 1.750 | 1.790 | 184,144 | +0.01(+0.56%) |
Oct 16, 2017 | 1.850 | 1.950 | 1.750 | 1.780 | 332,056 | -0.07(-3.78%) |
Oct 13, 2017 | 1.900 | 1.990 | 1.850 | 1.850 | 155,664 | -0.06(-3.14%) |
Oct 12, 2017 | 1.990 | 1.990 | 1.850 | 1.910 | 222,050 | -0.01(-0.52%) |
Oct 11, 2017 | 1.850 | 1.970 | 1.850 | 1.920 | 226,109 | +0.06(+3.23%) |
Oct 10, 2017 | 1.940 | 1.990 | 1.861 | 1.860 | 221,220 | -0.07(-3.63%) |
Oct 09, 2017 | 2.030 | 2.050 | 1.900 | 1.930 | 280,669 | -0.10(-4.93%) |
Oct 06, 2017 | 2.020 | 2.050 | 1.960 | 2.030 | 159,374 | -0.01(-0.49%) |
Oct 05, 2017 | 2.100 | 2.140 | 1.960 | 2.040 | 645,243 | -0.01(-0.49%) |
Oct 04, 2017 | 1.870 | 2.070 | 1.850 | 2.050 | 1,334,928 | +0.20(+10.81%) |
Oct 03, 2017 | 1.860 | 1.870 | 1.780 | 1.850 | 380,591 | +0.06(+3.35%) |
Oct 02, 2017 | 1.720 | 1.880 | 1.720 | 1.790 | 279,137 | +0.08(+4.68%) |
Sep 29, 2017 | 1.700 | 1.720 | 1.690 | 1.710 | 51,865 | +0.02(+1.18%) |
Sep 28, 2017 | 1.740 | 1.749 | 1.680 | 1.690 | 122,345 | -0.05(-2.87%) |
Sep 27, 2017 | 1.670 | 1.740 | 1.670 | 1.740 | 96,031 | +0.04(+2.35%) |
Sep 26, 2017 | 1.750 | 1.798 | 1.670 | 1.700 | 250,325 | -0.03(-1.73%) |
Sep 25, 2017 | 1.670 | 1.760 | 1.650 | 1.730 | 192,907 | +0.05(+2.98%) |
Sep 22, 2017 | 1.630 | 1.680 | 1.550 | 1.680 | 322,879 | +0.02(+1.50%) |
Sep 21, 2017 | 1.740 | 1.740 | 1.606 | 1.655 | 263,408 | -0.06(-3.77%) |
Sep 20, 2017 | 1.750 | 1.780 | 1.720 | 1.720 | 209,371 | -0.03(-1.71%) |
Sep 19, 2017 | 1.790 | 1.790 | 1.740 | 1.750 | 199,220 | -0.02(-1.13%) |
Sep 18, 2017 | 1.850 | 1.869 | 1.750 | 1.770 | 183,970 | -0.07(-3.80%) |
Sep 15, 2017 | 1.740 | 1.840 | 1.700 | 1.840 | 256,760 | +0.08(+4.55%) |
Sep 14, 2017 | 1.790 | 1.840 | 1.730 | 1.760 | 296,253 | -0.02(-1.12%) |
Sep 13, 2017 | 1.730 | 1.806 | 1.670 | 1.780 | 415,692 | +0.08(+4.71%) |
Sep 12, 2017 | 1.660 | 1.710 | 1.620 | 1.700 | 206,593 | +0.05(+3.03%) |
Sep 11, 2017 | 1.700 | 1.737 | 1.610 | 1.650 | 330,243 | -0.02(-1.14%) |
Sep 08, 2017 | 1.620 | 1.770 | 1.580 | 1.669 | 655,965 | +0.03(+1.77%) |
Sep 07, 2017 | 1.600 | 1.670 | 1.530 | 1.640 | 271,569 | +0.08(+5.13%) |
Sep 06, 2017 | 1.570 | 1.700 | 1.460 | 1.560 | 361,403 | +0.00(+0.00%) |
Sep 05, 2017 | 1.560 | 1.560 | 1.500 | 1.560 | 239,728 | +0.00(+0.00%) |
Sep 01, 2017 | 1.630 | 1.670 | 1.540 | 1.560 | 334,233 | -0.07(-4.29%) |
Aug 31, 2017 | 1.720 | 1.740 | 1.530 | 1.630 | 1,323,373 | +0.04(+2.52%) |
Aug 30, 2017 | 1.520 | 1.640 | 1.490 | 1.590 | 439,893 | +0.09(+6.00%) |
Aug 29, 2017 | 1.500 | 1.530 | 1.450 | 1.500 | 264,669 | +0.02(+1.35%) |
Aug 28, 2017 | 1.570 | 1.570 | 1.450 | 1.480 | 241,270 | -0.07(-4.52%) |
Aug 25, 2017 | 1.620 | 1.648 | 1.480 | 1.550 | 452,465 | -0.06(-3.73%) |
Aug 24, 2017 | 1.530 | 1.720 | 1.500 | 1.610 | 882,372 | +0.10(+6.35%) |
Aug 23, 2017 | 1.480 | 1.569 | 1.450 | 1.514 | 458,275 | +0.03(+2.28%) |
Aug 22, 2017 | 1.460 | 1.481 | 1.427 | 1.480 | 264,259 | +0.00(+0.00%) |
Aug 21, 2017 | 1.500 | 1.500 | 1.423 | 1.480 | 178,256 | -0.01(-0.67%) |
Aug 18, 2017 | 1.520 | 1.538 | 1.420 | 1.490 | 578,645 | -0.01(-0.67%) |
Aug 17, 2017 | 1.360 | 1.530 | 1.320 | 1.500 | 1,072,098 | +0.14(+10.29%) |
Aug 16, 2017 | 1.350 | 1.379 | 1.310 | 1.360 | 172,656 | +0.01(+0.74%) |
Aug 15, 2017 | 1.360 | 1.360 | 1.310 | 1.350 | 92,434 | +0.00(+0.00%) |
Aug 14, 2017 | 1.360 | 1.365 | 1.315 | 1.350 | 221,131 | +0.00(+0.00%) |
Aug 11, 2017 | 1.310 | 1.350 | 1.290 | 1.350 | 101,733 | +0.04(+3.05%) |
Aug 10, 2017 | 1.290 | 1.357 | 1.283 | 1.310 | 148,011 | -0.02(-1.50%) |
Aug 09, 2017 | 1.340 | 1.360 | 1.310 | 1.330 | 276,645 | -0.02(-1.48%) |
Aug 08, 2017 | 1.360 | 1.376 | 1.320 | 1.350 | 199,403 | -0.02(-1.46%) |
Aug 07, 2017 | 1.350 | 1.410 | 1.290 | 1.370 | 204,930 | +0.01(+0.74%) |
Aug 04, 2017 | 1.340 | 1.360 | 1.280 | 1.360 | 189,101 | +0.01(+0.74%) |
Aug 03, 2017 | 1.300 | 1.398 | 1.220 | 1.350 | 455,558 | +0.02(+1.50%) |
Aug 02, 2017 | 1.420 | 1.450 | 1.250 | 1.330 | 664,165 | -0.10(-6.99%) |