Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.840 | 1.840 | 1.840 | 0 | -0.03(-1.60%) | |
Dec 28, 2017 | 1.850 | 1.930 | 1.810 | 1.870 | 379,858 | +0.03(+1.63%) |
Dec 27, 2017 | 1.840 | 1.880 | 1.790 | 1.840 | 236,038 | +0.00(+0.00%) |
Dec 26, 2017 | 1.840 | 1.874 | 1.810 | 1.840 | 170,036 | +0.02(+1.10%) |
Dec 22, 2017 | 1.820 | 1.880 | 1.770 | 1.820 | 305,329 | +0.00(+0.05%) |
Dec 21, 2017 | 1.790 | 1.840 | 1.780 | 1.819 | 155,986 | +0.01(+0.50%) |
Dec 20, 2017 | 1.790 | 1.840 | 1.770 | 1.810 | 114,154 | +0.03(+1.69%) |
Dec 19, 2017 | 1.820 | 1.840 | 1.770 | 1.780 | 135,813 | -0.02(-1.11%) |
Dec 18, 2017 | 1.730 | 1.839 | 1.720 | 1.800 | 315,413 | +0.06(+3.45%) |
Dec 15, 2017 | 1.710 | 1.750 | 1.680 | 1.740 | 194,178 | +0.04(+2.35%) |
Dec 14, 2017 | 1.720 | 1.800 | 1.700 | 1.700 | 67,156 | -0.03(-1.73%) |
Dec 13, 2017 | 1.730 | 1.760 | 1.700 | 1.730 | 121,178 | -0.01(-0.57%) |
Dec 12, 2017 | 1.720 | 1.773 | 1.690 | 1.740 | 206,998 | +0.00(+0.01%) |
Dec 11, 2017 | 1.740 | 1.780 | 1.690 | 1.740 | 138,697 | -0.01(-0.58%) |
Dec 08, 2017 | 1.780 | 1.810 | 1.720 | 1.750 | 147,501 | -0.01(-0.57%) |
Dec 07, 2017 | 1.740 | 1.771 | 1.688 | 1.760 | 167,606 | +0.01(+0.57%) |
Dec 06, 2017 | 1.830 | 1.770 | 1.700 | 1.750 | 186,025 | -0.02(-1.13%) |
Dec 05, 2017 | 1.670 | 1.800 | 1.630 | 1.770 | 362,183 | +0.09(+5.36%) |
Dec 04, 2017 | 1.600 | 1.700 | 1.540 | 1.680 | 237,804 | +0.08(+5.00%) |
Dec 01, 2017 | 1.550 | 1.600 | 1.550 | 1.600 | 91,878 | +0.02(+1.27%) |
Nov 30, 2017 | 1.590 | 1.600 | 1.550 | 1.580 | 58,348 | -0.01(-0.94%) |
Nov 29, 2017 | 1.640 | 1.640 | 1.560 | 1.595 | 67,500 | -0.02(-0.93%) |
Nov 28, 2017 | 1.590 | 1.620 | 1.560 | 1.610 | 105,524 | +0.01(+0.63%) |
Nov 27, 2017 | 1.600 | 1.640 | 1.570 | 1.600 | 38,072 | -0.01(-0.62%) |
Nov 24, 2017 | 1.600 | 1.640 | 1.570 | 1.610 | 37,862 | +0.02(+0.94%) |
Nov 22, 2017 | 1.600 | 1.630 | 1.580 | 1.595 | 75,876 | +0.00(+0.31%) |
Nov 21, 2017 | 1.610 | 1.640 | 1.580 | 1.590 | 135,498 | -0.03(-1.85%) |
Nov 20, 2017 | 1.590 | 1.650 | 1.550 | 1.620 | 158,959 | +0.02(+1.25%) |
Nov 17, 2017 | 1.630 | 1.660 | 1.580 | 1.600 | 72,013 | -0.02(-1.23%) |
Nov 16, 2017 | 1.610 | 1.630 | 1.591 | 1.620 | 68,664 | -0.01(-0.34%) |
Nov 15, 2017 | 1.615 | 1.641 | 1.570 | 1.626 | 67,239 | -0.02(-1.45%) |
Nov 14, 2017 | 1.590 | 1.659 | 1.590 | 1.649 | 99,573 | +0.06(+3.74%) |
Nov 13, 2017 | 1.580 | 1.630 | 1.570 | 1.590 | 73,741 | +0.01(+0.63%) |
Nov 10, 2017 | 1.610 | 1.650 | 1.570 | 1.580 | 80,880 | -0.04(-2.46%) |
Nov 09, 2017 | 1.600 | 1.660 | 1.586 | 1.620 | 40,566 | +0.03(+1.88%) |
Nov 08, 2017 | 1.640 | 1.649 | 1.550 | 1.590 | 114,992 | -0.06(-3.64%) |
Nov 07, 2017 | 1.610 | 1.790 | 1.600 | 1.650 | 170,929 | +0.03(+1.85%) |
Nov 06, 2017 | 1.530 | 1.629 | 1.510 | 1.620 | 81,307 | +0.05(+3.18%) |
Nov 03, 2017 | 1.650 | 1.650 | 1.200 | 1.570 | 376,912 | -0.12(-7.10%) |
Nov 02, 2017 | 1.700 | 1.713 | 1.642 | 1.690 | 271,890 | -0.01(-0.53%) |
Nov 01, 2017 | 1.690 | 1.710 | 1.660 | 1.699 | 75,151 | +0.03(+1.74%) |
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%) |