Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.558 | 1.558 | 1.541 | 1.547 | 118,939 | +0.01(+0.35%) |
Oct 30, 2017 | 1.531 | 1.541 | 1.531 | 1.541 | 89,123 | +0.02(+1.06%) |
Oct 27, 2017 | 1.536 | 1.543 | 1.525 | 1.525 | 126,141 | -0.01(-0.70%) |
Oct 26, 2017 | 1.541 | 1.547 | 1.531 | 1.536 | 94,539 | -0.01(-0.35%) |
Oct 25, 2017 | 1.552 | 1.556 | 1.531 | 1.541 | 109,961 | -0.01(-0.35%) |
Oct 24, 2017 | 1.536 | 1.568 | 1.536 | 1.547 | 378,570 | +0.01(+0.70%) |
Oct 23, 2017 | 1.552 | 1.553 | 1.536 | 1.536 | 166,808 | -0.02(-1.04%) |
Oct 20, 2017 | 1.552 | 1.558 | 1.547 | 1.552 | 67,323 | +0.00(+0.00%) |
Oct 19, 2017 | 1.574 | 1.574 | 1.547 | 1.552 | 94,016 | +0.00(+0.00%) |
Oct 18, 2017 | 1.568 | 1.568 | 1.547 | 1.552 | 209,776 | -0.02(-1.03%) |
Oct 17, 2017 | 1.590 | 1.590 | 1.565 | 1.568 | 182,944 | -0.01(-0.60%) |
Oct 16, 2017 | 1.578 | 1.578 | 1.572 | 1.578 | 151,642 | -0.01(-0.36%) |
Oct 13, 2017 | 1.578 | 1.594 | 1.578 | 1.583 | 64,069 | +0.01(+0.36%) |
Oct 12, 2017 | 1.583 | 1.583 | 1.567 | 1.578 | 108,993 | -0.01(-0.34%) |
Oct 11, 2017 | 1.572 | 1.593 | 1.572 | 1.583 | 237,881 | +0.01(+0.68%) |
Oct 10, 2017 | 1.572 | 1.585 | 1.567 | 1.572 | 108,316 | +0.00(+0.00%) |
Oct 09, 2017 | 1.578 | 1.590 | 1.567 | 1.572 | 77,952 | +0.01(+0.34%) |
Oct 06, 2017 | 1.578 | 1.594 | 1.562 | 1.567 | 89,989 | -0.01(-0.68%) |
Oct 05, 2017 | 1.583 | 1.594 | 1.578 | 1.578 | 306,290 | -0.02(-1.00%) |
Oct 04, 2017 | 1.583 | 1.599 | 1.570 | 1.594 | 136,001 | +0.01(+0.67%) |
Oct 03, 2017 | 1.578 | 1.583 | 1.567 | 1.583 | 161,765 | +0.01(+0.34%) |
Oct 02, 2017 | 1.556 | 1.578 | 1.556 | 1.578 | 123,764 | +0.02(+1.02%) |
Sep 29, 2017 | 1.594 | 1.594 | 1.562 | 1.562 | 159,647 | +0.01(+0.34%) |
Sep 28, 2017 | 1.556 | 1.562 | 1.556 | 1.556 | 85,582 | +0.01(+0.34%) |
Sep 27, 2017 | 1.556 | 1.594 | 1.546 | 1.551 | 238,502 | -0.01(-0.68%) |
Sep 26, 2017 | 1.546 | 1.562 | 1.540 | 1.562 | 187,678 | +0.01(+0.34%) |
Sep 25, 2017 | 1.546 | 1.567 | 1.535 | 1.556 | 124,756 | +0.02(+1.39%) |
Sep 22, 2017 | 1.524 | 1.538 | 1.524 | 1.535 | 85,875 | +0.01(+0.35%) |
Sep 21, 2017 | 1.535 | 1.535 | 1.524 | 1.530 | 35,039 | -0.01(-0.35%) |
Sep 20, 2017 | 1.535 | 1.535 | 1.530 | 1.535 | 70,684 | +0.00(+0.00%) |
Sep 19, 2017 | 1.551 | 1.551 | 1.531 | 1.535 | 63,122 | +0.01(+0.70%) |
Sep 18, 2017 | 1.535 | 1.546 | 1.524 | 1.524 | 167,508 | +0.00(+0.00%) |
Sep 15, 2017 | 1.524 | 1.530 | 1.513 | 1.524 | 253,353 | +0.00(+0.00%) |
Sep 14, 2017 | 1.530 | 1.535 | 1.514 | 1.524 | 105,219 | -0.01(-0.35%) |
Sep 13, 2017 | 1.530 | 1.530 | 1.522 | 1.530 | 83,017 | +0.00(+0.00%) |
Sep 12, 2017 | 1.519 | 1.530 | 1.519 | 1.530 | 69,339 | +0.01(+0.79%) |
Sep 11, 2017 | 1.507 | 1.523 | 1.502 | 1.518 | 269,656 | +0.01(+0.35%) |
Sep 08, 2017 | 1.513 | 1.518 | 1.502 | 1.513 | 120,765 | +0.01(+0.35%) |
Sep 07, 2017 | 1.523 | 1.539 | 1.502 | 1.507 | 462,647 | -0.02(-1.04%) |
Sep 06, 2017 | 1.539 | 1.539 | 1.518 | 1.523 | 63,911 | +0.01(+0.35%) |
Sep 05, 2017 | 1.555 | 1.555 | 1.518 | 1.518 | 181,991 | -0.02(-1.37%) |
Sep 01, 2017 | 1.534 | 1.544 | 1.528 | 1.539 | 78,410 | +0.01(+0.69%) |
Aug 31, 2017 | 1.544 | 1.544 | 1.513 | 1.528 | 87,055 | +0.00(+0.00%) |
Aug 30, 2017 | 1.534 | 1.534 | 1.505 | 1.528 | 175,360 | +0.01(+0.35%) |
Aug 29, 2017 | 1.513 | 1.539 | 1.513 | 1.523 | 61,485 | +0.01(+0.35%) |
Aug 28, 2017 | 1.539 | 1.539 | 1.513 | 1.518 | 205,536 | +0.00(+0.00%) |
Aug 25, 2017 | 1.502 | 1.534 | 1.502 | 1.518 | 41,021 | +0.02(+1.41%) |
Aug 24, 2017 | 1.513 | 1.513 | 1.497 | 1.497 | 48,737 | -0.02(-1.05%) |
Aug 23, 2017 | 1.518 | 1.518 | 1.502 | 1.513 | 94,238 | -0.01(-0.35%) |
Aug 22, 2017 | 1.502 | 1.518 | 1.491 | 1.518 | 172,378 | +0.03(+2.14%) |
Aug 21, 2017 | 1.486 | 1.491 | 1.476 | 1.486 | 169,633 | +0.01(+0.36%) |
Aug 18, 2017 | 1.491 | 1.491 | 1.476 | 1.481 | 69,128 | -0.01(-0.35%) |
Aug 17, 2017 | 1.497 | 1.513 | 1.476 | 1.486 | 164,482 | -0.00(-0.00%) |
Aug 16, 2017 | 1.518 | 1.523 | 1.486 | 1.486 | 101,374 | -0.01(-0.35%) |
Aug 15, 2017 | 1.523 | 1.523 | 1.487 | 1.491 | 114,750 | -0.03(-1.66%) |
Aug 14, 2017 | 1.543 | 1.548 | 1.511 | 1.517 | 133,819 | +0.05(+3.21%) |
Aug 11, 2017 | 1.469 | 1.493 | 1.464 | 1.469 | 291,847 | -0.03(-1.75%) |
Aug 10, 2017 | 1.522 | 1.528 | 1.480 | 1.496 | 236,513 | -0.03(-1.72%) |
Aug 09, 2017 | 1.558 | 1.558 | 1.522 | 1.522 | 107,961 | -0.04(-2.36%) |
Aug 08, 2017 | 1.585 | 1.585 | 1.553 | 1.558 | 114,740 | -0.03(-1.66%) |
Aug 07, 2017 | 1.564 | 1.590 | 1.548 | 1.585 | 196,616 | +0.02(+1.00%) |
Aug 04, 2017 | 1.574 | 1.574 | 1.553 | 1.569 | 125,926 | +0.02(+1.01%) |
Aug 03, 2017 | 1.527 | 1.553 | 1.527 | 1.553 | 172,724 | +0.02(+1.37%) |
Aug 02, 2017 | 1.538 | 1.538 | 1.522 | 1.532 | 77,552 | +0.00(+0.00%) |