Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.290 | 1.290 | 1.251 | 1.260 | 5,115 | -0.01(-0.53%) |
Oct 30, 2017 | 1.200 | 1.267 | 1.200 | 1.267 | 11,245 | +0.04(+3.06%) |
Oct 27, 2017 | 1.150 | 1.229 | 1.150 | 1.229 | 30,213 | +0.08(+6.88%) |
Oct 26, 2017 | 1.170 | 1.171 | 1.141 | 1.150 | 17,289 | -0.03(-2.46%) |
Oct 25, 2017 | 1.201 | 1.220 | 1.171 | 1.179 | 40,542 | -0.04(-3.28%) |
Oct 24, 2017 | 1.220 | 1.228 | 1.205 | 1.219 | 11,236 | +0.01(+0.67%) |
Oct 23, 2017 | 1.225 | 1.240 | 1.211 | 1.211 | 11,167 | +0.01(+0.83%) |
Oct 20, 2017 | 1.235 | 1.235 | 1.200 | 1.201 | 17,844 | -0.02(-1.64%) |
Oct 19, 2017 | 1.250 | 1.250 | 1.221 | 1.221 | 7,090 | -0.02(-1.54%) |
Oct 18, 2017 | 1.250 | 1.260 | 1.240 | 1.240 | 13,800 | -0.01(-0.80%) |
Oct 17, 2017 | 1.240 | 1.250 | 1.230 | 1.250 | 8,754 | +0.01(+1.13%) |
Oct 16, 2017 | 1.210 | 1.300 | 1.210 | 1.236 | 13,152 | -0.02(-1.98%) |
Oct 13, 2017 | 1.310 | 1.310 | 1.253 | 1.261 | 36,661 | -0.05(-3.75%) |
Oct 12, 2017 | 1.296 | 1.340 | 1.296 | 1.310 | 19,623 | +0.01(+0.77%) |
Oct 11, 2017 | 1.310 | 1.310 | 1.300 | 1.300 | 4,367 | -0.01(-0.76%) |
Oct 10, 2017 | 1.310 | 1.320 | 1.300 | 1.310 | 16,539 | -0.02(-1.50%) |
Oct 09, 2017 | 1.330 | 1.334 | 1.330 | 1.330 | 3,633 | +0.00(+0.00%) |
Oct 06, 2017 | 1.319 | 1.330 | 1.290 | 1.330 | 14,095 | +0.04(+3.42%) |
Oct 05, 2017 | 1.320 | 1.320 | 1.281 | 1.286 | 2,550 | -0.03(-2.33%) |
Oct 04, 2017 | 1.311 | 1.322 | 1.281 | 1.317 | 18,839 | -0.00(-0.25%) |
Oct 03, 2017 | 1.344 | 1.344 | 1.311 | 1.320 | 13,809 | -0.00(-0.07%) |
Oct 02, 2017 | 1.346 | 1.350 | 1.310 | 1.321 | 11,678 | -0.04(-2.88%) |
Sep 29, 2017 | 1.380 | 1.380 | 1.350 | 1.360 | 18,164 | -0.02(-1.45%) |
Sep 28, 2017 | 1.400 | 1.401 | 1.380 | 1.380 | 33,243 | +0.00(+0.00%) |
Sep 27, 2017 | 1.400 | 1.420 | 1.370 | 1.380 | 3,520 | -0.02(-1.43%) |
Sep 26, 2017 | 1.400 | 1.400 | 1.390 | 1.400 | 13,719 | +0.02(+1.11%) |
Sep 25, 2017 | 1.361 | 1.385 | 1.361 | 1.385 | 7,465 | -0.02(-1.10%) |
Sep 22, 2017 | 1.380 | 1.400 | 1.380 | 1.400 | 734 | +0.02(+1.44%) |
Sep 21, 2017 | 1.380 | 1.383 | 1.380 | 1.380 | 2,752 | +0.00(+0.01%) |
Sep 20, 2017 | 1.388 | 1.388 | 1.380 | 1.380 | 4,130 | -0.01(-0.65%) |
Sep 19, 2017 | 1.395 | 1.395 | 1.389 | 1.389 | 500 | -0.03(-2.18%) |
Sep 18, 2017 | 1.420 | 1.420 | 1.390 | 1.420 | 8,718 | -0.01(-0.70%) |
Sep 15, 2017 | 1.405 | 1.430 | 1.400 | 1.430 | 11,093 | -0.02(-1.32%) |
Sep 14, 2017 | 1.393 | 1.460 | 1.390 | 1.449 | 61,720 | +0.07(+4.82%) |
Sep 13, 2017 | 1.378 | 1.385 | 1.370 | 1.382 | 5,998 | +0.02(+1.64%) |
Sep 12, 2017 | 1.350 | 1.380 | 1.350 | 1.360 | 8,143 | +0.00(+0.01%) |
Sep 11, 2017 | 1.370 | 1.375 | 1.350 | 1.360 | 27,783 | +0.00(+0.00%) |
Sep 08, 2017 | 1.397 | 1.397 | 1.360 | 1.360 | 16,869 | -0.02(-1.45%) |
Sep 07, 2017 | 1.382 | 1.387 | 1.375 | 1.380 | 5,871 | +0.00(+0.00%) |
Sep 06, 2017 | 1.379 | 1.402 | 1.379 | 1.380 | 7,025 | +0.00(+0.00%) |
Sep 05, 2017 | 1.370 | 1.390 | 1.365 | 1.380 | 16,582 | +0.02(+1.47%) |
Sep 01, 2017 | 1.352 | 1.380 | 1.350 | 1.360 | 13,140 | -0.06(-4.23%) |
Aug 31, 2017 | 1.370 | 1.420 | 1.370 | 1.420 | 11,602 | +0.05(+3.73%) |
Aug 30, 2017 | 1.355 | 1.380 | 1.350 | 1.369 | 26,844 | +0.02(+1.41%) |
Aug 29, 2017 | 1.380 | 1.380 | 1.350 | 1.350 | 39,220 | -0.04(-2.88%) |
Aug 28, 2017 | 1.410 | 1.410 | 1.380 | 1.390 | 12,340 | -0.02(-1.42%) |
Aug 25, 2017 | 1.440 | 1.440 | 1.407 | 1.410 | 18,050 | -0.02(-1.40%) |
Aug 24, 2017 | 1.430 | 1.449 | 1.430 | 1.430 | 23,103 | -0.00(-0.01%) |
Aug 23, 2017 | 1.450 | 1.450 | 1.430 | 1.430 | 8,790 | -0.01(-0.75%) |
Aug 22, 2017 | 1.424 | 1.460 | 1.424 | 1.441 | 9,449 | +0.02(+1.53%) |
Aug 21, 2017 | 1.416 | 1.430 | 1.400 | 1.419 | 14,230 | +0.00(+0.00%) |
Aug 18, 2017 | 1.400 | 1.419 | 1.390 | 1.419 | 32,410 | +0.01(+0.65%) |
Aug 17, 2017 | 1.420 | 1.434 | 1.410 | 1.410 | 22,325 | -0.03(-2.08%) |
Aug 16, 2017 | 1.480 | 1.480 | 1.440 | 1.440 | 7,068 | -0.06(-4.00%) |
Aug 15, 2017 | 1.480 | 1.500 | 1.472 | 1.500 | 4,942 | +0.00(+0.19%) |
Aug 14, 2017 | 1.480 | 1.510 | 1.480 | 1.497 | 8,032 | +0.03(+2.23%) |
Aug 11, 2017 | 1.490 | 1.490 | 1.460 | 1.464 | 22,370 | -0.05(-3.01%) |
Aug 10, 2017 | 1.510 | 1.510 | 1.510 | 1.510 | 1,780 | -0.01(-0.59%) |
Aug 09, 2017 | 1.510 | 1.520 | 1.510 | 1.519 | 10,248 | +0.01(+0.60%) |
Aug 08, 2017 | 1.545 | 1.545 | 1.510 | 1.510 | 8,050 | -0.04(-2.44%) |
Aug 07, 2017 | 1.510 | 1.550 | 1.510 | 1.548 | 18,673 | +0.00(+0.19%) |
Aug 04, 2017 | 1.565 | 1.565 | 1.530 | 1.545 | 53,238 | -0.00(-0.28%) |
Aug 03, 2017 | 1.530 | 1.552 | 1.530 | 1.549 | 6,925 | -0.03(-1.66%) |
Aug 02, 2017 | 1.570 | 1.580 | 1.523 | 1.575 | 6,699 | +0.00(+0.07%) |