Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.584 | 1.584 | 1.544 | 1.544 | 102,068 | -0.04(-2.56%) |
Oct 30, 2017 | 1.625 | 1.625 | 1.584 | 1.584 | 10,943 | +0.00(+0.00%) |
Oct 27, 2017 | 1.584 | 1.625 | 1.584 | 1.584 | 11,746 | -0.04(-2.50%) |
Oct 26, 2017 | 1.544 | 1.666 | 1.544 | 1.625 | 8,970 | +0.04(+2.56%) |
Oct 25, 2017 | 1.625 | 1.625 | 1.507 | 1.584 | 16,900 | -0.02(-1.27%) |
Oct 24, 2017 | 1.625 | 1.625 | 1.605 | 1.605 | 1,976 | +0.02(+1.28%) |
Oct 23, 2017 | 1.584 | 1.658 | 1.584 | 1.584 | 23,455 | +0.00(+0.00%) |
Oct 20, 2017 | 1.625 | 1.706 | 1.584 | 1.584 | 7,454 | -0.04(-2.50%) |
Oct 19, 2017 | 1.625 | 1.649 | 1.625 | 1.625 | 2,047 | +0.00(+0.00%) |
Oct 18, 2017 | 1.625 | 1.645 | 1.625 | 1.625 | 5,433 | -0.04(-2.44%) |
Oct 17, 2017 | 1.625 | 1.666 | 1.605 | 1.666 | 19,980 | +0.00(+0.00%) |
Oct 16, 2017 | 1.788 | 1.788 | 1.666 | 1.666 | 10,968 | -0.12(-6.82%) |
Oct 13, 2017 | 1.788 | 1.788 | 1.625 | 1.788 | 26,949 | +0.08(+4.76%) |
Oct 12, 2017 | 1.747 | 1.788 | 1.706 | 1.706 | 7,352 | -0.04(-2.33%) |
Oct 11, 2017 | 1.747 | 1.788 | 1.747 | 1.747 | 1,320 | +0.00(+0.00%) |
Oct 10, 2017 | 1.747 | 1.808 | 1.720 | 1.747 | 15,494 | +0.04(+2.38%) |
Oct 09, 2017 | 1.706 | 1.706 | 1.666 | 1.706 | 4,606 | +0.00(+0.00%) |
Oct 06, 2017 | 1.706 | 1.706 | 1.625 | 1.706 | 30,431 | +0.00(+0.00%) |
Oct 05, 2017 | 1.706 | 1.747 | 1.666 | 1.706 | 12,292 | +0.00(+0.00%) |
Oct 04, 2017 | 1.625 | 1.747 | 1.625 | 1.706 | 18,484 | +0.12(+7.69%) |
Oct 03, 2017 | 1.625 | 1.645 | 1.584 | 1.584 | 33,950 | -0.04(-2.50%) |
Oct 02, 2017 | 1.706 | 1.706 | 1.625 | 1.625 | 15,770 | -0.04(-2.44%) |
Sep 29, 2017 | 1.625 | 1.666 | 1.625 | 1.666 | 2,452 | +0.00(+0.00%) |
Sep 28, 2017 | 1.706 | 1.747 | 1.625 | 1.666 | 13,414 | -0.04(-2.38%) |
Sep 27, 2017 | 1.625 | 1.706 | 1.625 | 1.706 | 2,819 | +0.05(+2.84%) |
Sep 26, 2017 | 1.625 | 1.659 | 1.625 | 1.659 | 504 | -0.01(-0.39%) |
Sep 25, 2017 | 1.706 | 1.706 | 1.625 | 1.666 | 5,992 | +0.00(+0.00%) |
Sep 22, 2017 | 1.625 | 1.706 | 1.625 | 1.666 | 8,484 | +0.04(+2.50%) |
Sep 21, 2017 | 1.706 | 1.706 | 1.584 | 1.625 | 9,432 | -0.08(-4.76%) |
Sep 20, 2017 | 1.584 | 1.747 | 1.584 | 1.706 | 13,694 | +0.12(+7.69%) |
Sep 19, 2017 | 1.625 | 1.687 | 1.584 | 1.584 | 40,585 | -0.08(-4.88%) |
Sep 18, 2017 | 1.706 | 1.788 | 1.666 | 1.666 | 69,985 | -0.04(-2.38%) |
Sep 15, 2017 | 1.828 | 1.828 | 1.706 | 1.706 | 73,045 | -0.08(-4.55%) |
Sep 14, 2017 | 1.788 | 1.869 | 1.706 | 1.788 | 620,792 | +0.04(+2.33%) |
Sep 13, 2017 | 1.869 | 1.869 | 1.727 | 1.747 | 53,167 | -0.12(-6.52%) |
Sep 12, 2017 | 1.869 | 1.909 | 1.849 | 1.869 | 17,286 | +0.00(+0.00%) |
Sep 11, 2017 | 1.869 | 1.869 | 1.792 | 1.869 | 20,830 | +0.00(+0.00%) |
Sep 08, 2017 | 1.788 | 1.869 | 1.788 | 1.869 | 52,182 | +0.08(+4.55%) |
Sep 07, 2017 | 1.706 | 1.788 | 1.706 | 1.788 | 42,686 | +0.08(+4.76%) |
Sep 06, 2017 | 1.747 | 1.788 | 1.666 | 1.706 | 44,090 | -0.04(-2.33%) |
Sep 05, 2017 | 1.706 | 1.747 | 1.706 | 1.747 | 25,426 | +0.00(+0.00%) |
Sep 01, 2017 | 1.706 | 1.747 | 1.666 | 1.747 | 11,453 | +0.04(+2.38%) |
Aug 31, 2017 | 1.706 | 1.747 | 1.666 | 1.706 | 17,270 | +0.00(+0.00%) |
Aug 30, 2017 | 1.666 | 1.747 | 1.633 | 1.706 | 14,664 | +0.04(+2.44%) |
Aug 29, 2017 | 1.666 | 1.706 | 1.625 | 1.666 | 1,640 | +0.00(+0.00%) |
Aug 28, 2017 | 1.584 | 1.747 | 1.584 | 1.666 | 11,385 | +0.08(+5.13%) |
Aug 25, 2017 | 1.706 | 1.706 | 1.584 | 1.584 | 44,276 | -0.12(-7.14%) |
Aug 24, 2017 | 1.625 | 1.706 | 1.625 | 1.706 | 1,215 | +0.00(+0.00%) |
Aug 23, 2017 | 1.666 | 1.706 | 1.666 | 1.706 | 4,234 | +0.08(+5.00%) |
Aug 22, 2017 | 1.666 | 1.706 | 1.625 | 1.625 | 44,071 | -0.08(-4.76%) |
Aug 21, 2017 | 1.706 | 1.706 | 1.666 | 1.706 | 9,306 | +0.04(+2.44%) |
Aug 18, 2017 | 1.666 | 1.706 | 1.666 | 1.666 | 1,631 | +0.00(+0.00%) |
Aug 17, 2017 | 1.706 | 1.706 | 1.666 | 1.666 | 5,489 | -0.04(-2.38%) |
Aug 16, 2017 | 1.625 | 1.706 | 1.625 | 1.706 | 10,639 | +0.08(+5.00%) |
Aug 15, 2017 | 1.584 | 1.666 | 1.584 | 1.625 | 2,502 | +0.04(+2.56%) |
Aug 14, 2017 | 1.584 | 1.666 | 1.584 | 1.584 | 29,953 | -0.04(-2.50%) |
Aug 11, 2017 | 1.666 | 1.666 | 1.584 | 1.625 | 13,515 | -0.04(-2.44%) |
Aug 10, 2017 | 1.625 | 1.666 | 1.584 | 1.666 | 914 | +0.04(+2.50%) |
Aug 09, 2017 | 1.625 | 1.625 | 1.584 | 1.625 | 6,242 | +0.02(+1.27%) |
Aug 08, 2017 | 1.633 | 1.633 | 1.584 | 1.605 | 58,049 | -0.02(-1.25%) |
Aug 07, 2017 | 1.625 | 1.629 | 1.584 | 1.625 | 53,334 | -0.04(-2.44%) |
Aug 04, 2017 | 1.625 | 1.666 | 1.625 | 1.666 | 13,227 | +0.01(+0.61%) |
Aug 03, 2017 | 1.651 | 1.658 | 1.651 | 1.656 | 5,639 | -0.01(-0.61%) |
Aug 02, 2017 | 1.584 | 1.666 | 1.584 | 1.666 | 11,970 | +0.04(+2.50%) |