Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.320 | 1.350 | 1.300 | 1.350 | 857,837 | +0.03(+2.27%) |
Nov 29, 2017 | 1.340 | 1.360 | 1.310 | 1.320 | 611,783 | -0.04(-2.94%) |
Nov 28, 2017 | 1.370 | 1.400 | 1.350 | 1.360 | 475,437 | -0.01(-0.73%) |
Nov 27, 2017 | 1.410 | 1.410 | 1.340 | 1.370 | 689,373 | -0.03(-2.14%) |
Nov 24, 2017 | 1.400 | 1.430 | 1.400 | 1.400 | 227,138 | -0.02(-1.41%) |
Nov 23, 2017 | 1.420 | 1.420 | 1.400 | 1.420 | 172,513 | +0.00(+0.00%) |
Nov 22, 2017 | 1.400 | 1.420 | 1.400 | 1.420 | 444,932 | +0.02(+1.43%) |
Nov 21, 2017 | 1.390 | 1.400 | 1.380 | 1.400 | 277,400 | +0.01(+0.72%) |
Nov 20, 2017 | 1.410 | 1.420 | 1.380 | 1.390 | 367,798 | -0.02(-1.42%) |
Nov 17, 2017 | 1.390 | 1.430 | 1.390 | 1.410 | 613,959 | +0.02(+1.44%) |
Nov 16, 2017 | 1.350 | 1.410 | 1.330 | 1.390 | 808,059 | +0.06(+4.51%) |
Nov 15, 2017 | 1.320 | 1.350 | 1.310 | 1.330 | 616,596 | +0.01(+0.76%) |
Nov 14, 2017 | 1.380 | 1.380 | 1.310 | 1.320 | 649,253 | -0.04(-2.94%) |
Nov 13, 2017 | 1.390 | 1.390 | 1.340 | 1.360 | 777,542 | -0.03(-2.16%) |
Nov 10, 2017 | 1.390 | 1.410 | 1.370 | 1.390 | 507,575 | -0.01(-0.71%) |
Nov 09, 2017 | 1.410 | 1.430 | 1.400 | 1.400 | 720,146 | -0.01(-0.71%) |
Nov 08, 2017 | 1.400 | 1.410 | 1.380 | 1.410 | 603,181 | +0.03(+2.17%) |
Nov 07, 2017 | 1.370 | 1.400 | 1.360 | 1.380 | 513,593 | -0.02(-1.43%) |
Nov 06, 2017 | 1.380 | 1.420 | 1.370 | 1.400 | 649,201 | -0.01(-0.71%) |
Nov 03, 2017 | 1.470 | 1.470 | 1.380 | 1.410 | 850,454 | -0.03(-2.08%) |
Nov 02, 2017 | 1.340 | 1.480 | 1.325 | 1.440 | 1,349,996 | +0.11(+8.27%) |
Nov 01, 2017 | 1.370 | 1.380 | 1.300 | 1.330 | 1,674,116 | -0.04(-2.92%) |
Oct 31, 2017 | 1.460 | 1.460 | 1.350 | 1.370 | 927,257 | -0.07(-4.86%) |
Oct 30, 2017 | 1.500 | 1.500 | 1.420 | 1.440 | 1,607,804 | -0.05(-3.36%) |
Oct 27, 2017 | 1.560 | 1.560 | 1.480 | 1.490 | 816,861 | -0.08(-5.10%) |
Oct 26, 2017 | 1.600 | 1.610 | 1.550 | 1.570 | 690,343 | -0.03(-1.88%) |
Oct 25, 2017 | 1.610 | 1.630 | 1.590 | 1.600 | 676,408 | +0.01(+0.63%) |
Oct 24, 2017 | 1.620 | 1.620 | 1.580 | 1.590 | 361,026 | -0.01(-0.63%) |
Oct 23, 2017 | 1.650 | 1.660 | 1.580 | 1.600 | 1,312,509 | -0.01(-0.62%) |
Oct 20, 2017 | 1.630 | 1.650 | 1.600 | 1.610 | 266,025 | -0.02(-1.23%) |
Oct 19, 2017 | 1.610 | 1.640 | 1.600 | 1.630 | 522,897 | +0.03(+1.87%) |
Oct 18, 2017 | 1.600 | 1.615 | 1.590 | 1.600 | 213,940 | +0.00(+0.00%) |
Oct 17, 2017 | 1.600 | 1.610 | 1.580 | 1.600 | 297,365 | -0.03(-1.84%) |
Oct 16, 2017 | 1.650 | 1.660 | 1.590 | 1.630 | 533,318 | -0.01(-0.61%) |
Oct 13, 2017 | 1.650 | 1.720 | 1.620 | 1.640 | 2,755,761 | +0.08(+5.13%) |
Oct 12, 2017 | 1.540 | 1.560 | 1.530 | 1.560 | 307,653 | +0.02(+1.30%) |
Oct 11, 2017 | 1.500 | 1.550 | 1.500 | 1.540 | 340,866 | +0.02(+1.32%) |
Oct 10, 2017 | 1.520 | 1.520 | 1.490 | 1.520 | 379,170 | +0.02(+1.33%) |
Oct 06, 2017 | 1.500 | 1.510 | 1.470 | 1.500 | 503,767 | -0.01(-0.66%) |
Oct 05, 2017 | 1.510 | 1.530 | 1.500 | 1.510 | 1,120,274 | -0.03(-1.95%) |
Oct 04, 2017 | 1.620 | 1.620 | 1.540 | 1.540 | 734,366 | -0.06(-3.75%) |
Oct 03, 2017 | 1.610 | 1.610 | 1.590 | 1.600 | 169,886 | +0.00(+0.00%) |
Oct 02, 2017 | 1.600 | 1.610 | 1.570 | 1.600 | 496,707 | +0.00(+0.00%) |
Sep 29, 2017 | 1.580 | 1.600 | 1.570 | 1.600 | 478,479 | +0.03(+1.91%) |
Sep 28, 2017 | 1.580 | 1.590 | 1.560 | 1.570 | 403,430 | -0.01(-0.63%) |
Sep 27, 2017 | 1.600 | 1.500 | 1.580 | 676,063 | +0.04(+2.60%) | |
Sep 26, 2017 | 1.610 | 1.610 | 1.490 | 1.540 | 724,620 | -0.08(-4.94%) |
Sep 25, 2017 | 1.640 | 1.670 | 1.620 | 1.620 | 1,093,100 | +0.06(+3.85%) |
Sep 22, 2017 | 1.570 | 1.580 | 1.530 | 1.560 | 722,272 | +0.00(+0.00%) |
Sep 21, 2017 | 1.490 | 1.580 | 1.470 | 1.560 | 1,228,341 | +0.08(+5.41%) |
Sep 20, 2017 | 1.470 | 1.480 | 1.460 | 1.480 | 401,463 | +0.02(+1.37%) |
Sep 19, 2017 | 1.450 | 1.500 | 1.450 | 1.460 | 328,095 | +0.03(+2.10%) |
Sep 18, 2017 | 1.450 | 1.450 | 1.410 | 1.430 | 404,387 | +0.00(+0.00%) |
Sep 15, 2017 | 1.460 | 1.460 | 1.420 | 1.430 | 2,438,101 | -0.02(-1.38%) |
Sep 14, 2017 | 1.430 | 1.450 | 1.410 | 1.450 | 196,409 | +0.02(+1.40%) |
Sep 13, 2017 | 1.460 | 1.470 | 1.430 | 1.430 | 368,810 | -0.04(-2.72%) |
Sep 12, 2017 | 1.450 | 1.470 | 1.440 | 1.470 | 397,346 | +0.01(+0.68%) |
Sep 11, 2017 | 1.460 | 1.470 | 1.420 | 1.460 | 490,573 | +0.03(+2.10%) |
Sep 08, 2017 | 1.470 | 1.470 | 1.410 | 1.430 | 376,078 | -0.02(-1.38%) |
Sep 07, 2017 | 1.370 | 1.490 | 1.370 | 1.450 | 879,920 | +0.06(+4.32%) |
Sep 06, 2017 | 1.350 | 1.440 | 1.330 | 1.390 | 1,465,899 | -0.02(-1.42%) |
Sep 05, 2017 | 1.560 | 1.565 | 1.380 | 1.410 | 2,159,180 | -0.15(-9.62%) |