Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.408 | 1.432 | 1.408 | 1.418 | 480,279 | +0.01(+0.48%) |
Oct 30, 2017 | 1.415 | 1.432 | 1.411 | 1.411 | 614,651 | -0.04(-2.81%) |
Oct 27, 2017 | 1.452 | 1.459 | 1.415 | 1.452 | 246,615 | +0.01(+0.47%) |
Oct 26, 2017 | 1.432 | 1.459 | 1.432 | 1.445 | 938,457 | +0.01(+0.95%) |
Oct 25, 2017 | 1.442 | 1.445 | 1.422 | 1.432 | 1,258,714 | -0.00(-0.24%) |
Oct 24, 2017 | 1.438 | 1.454 | 1.428 | 1.435 | 558,182 | +0.01(+0.72%) |
Oct 23, 2017 | 1.432 | 1.462 | 1.425 | 1.425 | 1,397,209 | -0.02(-1.41%) |
Oct 20, 2017 | 1.462 | 1.513 | 1.442 | 1.445 | 263,808 | +0.01(+0.47%) |
Oct 19, 2017 | 1.435 | 1.445 | 1.418 | 1.438 | 287,285 | -0.04(-2.76%) |
Oct 18, 2017 | 1.469 | 1.483 | 1.466 | 1.479 | 174,412 | +0.00(+0.23%) |
Oct 17, 2017 | 1.506 | 1.506 | 1.469 | 1.476 | 480,435 | -0.04(-2.91%) |
Oct 16, 2017 | 1.513 | 1.523 | 1.496 | 1.520 | 120,987 | +0.01(+0.68%) |
Oct 13, 2017 | 1.496 | 1.517 | 1.496 | 1.510 | 67,009 | +0.01(+0.45%) |
Oct 12, 2017 | 1.510 | 1.518 | 1.500 | 1.503 | 128,004 | -0.01(-0.45%) |
Oct 11, 2017 | 1.530 | 1.534 | 1.500 | 1.510 | 179,738 | +0.01(+0.45%) |
Oct 10, 2017 | 1.483 | 1.506 | 1.469 | 1.503 | 422,386 | +0.00(+0.23%) |
Oct 09, 2017 | 1.496 | 1.510 | 1.493 | 1.500 | 290,329 | +0.00(+0.00%) |
Oct 06, 2017 | 1.496 | 1.513 | 1.496 | 1.500 | 604,181 | -0.01(-0.68%) |
Oct 05, 2017 | 1.493 | 1.510 | 1.493 | 1.510 | 197,822 | +0.01(+0.68%) |
Oct 04, 2017 | 1.513 | 1.513 | 1.489 | 1.500 | 105,421 | -0.00(-0.23%) |
Oct 03, 2017 | 1.489 | 1.503 | 1.479 | 1.503 | 207,648 | +0.01(+0.45%) |
Oct 02, 2017 | 1.506 | 1.510 | 1.479 | 1.496 | 294,644 | -0.01(-0.90%) |
Sep 29, 2017 | 1.506 | 1.530 | 1.500 | 1.510 | 122,284 | +0.00(+0.00%) |
Sep 28, 2017 | 1.493 | 1.523 | 1.493 | 1.510 | 330,447 | +0.02(+1.14%) |
Sep 27, 2017 | 1.500 | 1.503 | 1.483 | 1.493 | 380,328 | -0.04(-2.44%) |
Sep 26, 2017 | 1.523 | 1.540 | 1.520 | 1.530 | 282,421 | -0.01(-0.66%) |
Sep 25, 2017 | 1.530 | 1.568 | 1.517 | 1.540 | 326,671 | -0.01(-0.66%) |
Sep 22, 2017 | 1.561 | 1.568 | 1.544 | 1.551 | 76,449 | -0.01(-0.44%) |
Sep 21, 2017 | 1.540 | 1.568 | 1.540 | 1.557 | 209,686 | +0.02(+1.10%) |
Sep 20, 2017 | 1.554 | 1.564 | 1.530 | 1.540 | 310,257 | +0.00(+0.00%) |
Sep 19, 2017 | 1.510 | 1.559 | 1.510 | 1.540 | 648,554 | +0.03(+1.80%) |
Sep 18, 2017 | 1.476 | 1.534 | 1.476 | 1.513 | 332,329 | +0.04(+2.77%) |
Sep 15, 2017 | 1.462 | 1.503 | 1.462 | 1.472 | 380,528 | +0.00(+0.00%) |
Sep 14, 2017 | 1.452 | 1.489 | 1.445 | 1.472 | 270,846 | +0.03(+2.36%) |
Sep 13, 2017 | 1.438 | 1.449 | 1.438 | 1.438 | 177,288 | -0.01(-0.94%) |
Sep 12, 2017 | 1.452 | 1.466 | 1.445 | 1.452 | 1,160,995 | -0.01(-0.47%) |
Sep 11, 2017 | 1.438 | 1.479 | 1.437 | 1.459 | 3,571,768 | -0.03(-1.83%) |
Sep 08, 2017 | 1.489 | 1.496 | 1.462 | 1.486 | 807,794 | +0.01(+0.69%) |
Sep 07, 2017 | 1.496 | 1.503 | 1.466 | 1.476 | 808,009 | -0.01(-0.91%) |
Sep 06, 2017 | 1.476 | 1.510 | 1.476 | 1.489 | 270,496 | +0.01(+0.92%) |
Sep 05, 2017 | 1.476 | 1.486 | 1.462 | 1.476 | 300,920 | -0.01(-0.46%) |
Sep 01, 2017 | 1.479 | 1.500 | 1.469 | 1.483 | 107,529 | +0.02(+1.40%) |
Aug 31, 2017 | 1.462 | 1.476 | 1.449 | 1.462 | 244,565 | -0.01(-0.92%) |
Aug 30, 2017 | 1.466 | 1.483 | 1.466 | 1.476 | 206,136 | +0.01(+0.46%) |
Aug 29, 2017 | 1.459 | 1.472 | 1.449 | 1.469 | 282,109 | -0.00(-0.23%) |
Aug 28, 2017 | 1.469 | 1.479 | 1.466 | 1.472 | 152,884 | -0.01(-0.69%) |
Aug 25, 2017 | 1.479 | 1.489 | 1.469 | 1.483 | 197,484 | +0.00(+0.23%) |
Aug 24, 2017 | 1.479 | 1.479 | 1.462 | 1.479 | 329,167 | +0.00(+0.00%) |
Aug 23, 2017 | 1.483 | 1.500 | 1.472 | 1.479 | 254,397 | -0.02(-1.36%) |
Aug 22, 2017 | 1.500 | 1.517 | 1.496 | 1.500 | 90,295 | +0.00(+0.00%) |
Aug 21, 2017 | 1.503 | 1.503 | 1.493 | 1.500 | 271,134 | -0.00(-0.23%) |
Aug 18, 2017 | 1.520 | 1.520 | 1.499 | 1.503 | 83,563 | -0.01(-0.45%) |
Aug 17, 2017 | 1.534 | 1.551 | 1.505 | 1.510 | 330,988 | -0.03(-1.77%) |
Aug 16, 2017 | 1.534 | 1.554 | 1.530 | 1.537 | 805,059 | +0.01(+0.44%) |
Aug 15, 2017 | 1.554 | 1.561 | 1.527 | 1.530 | 415,264 | -0.03(-2.17%) |
Aug 14, 2017 | 1.557 | 1.568 | 1.554 | 1.564 | 225,079 | +0.02(+1.55%) |
Aug 11, 2017 | 1.530 | 1.561 | 1.527 | 1.540 | 602,954 | +0.00(+0.22%) |
Aug 10, 2017 | 1.551 | 1.571 | 1.534 | 1.537 | 942,663 | -0.07(-4.24%) |
Aug 09, 2017 | 1.612 | 1.619 | 1.598 | 1.605 | 616,933 | -0.01(-0.84%) |
Aug 08, 2017 | 1.636 | 1.605 | 1.619 | 842,850 | -0.01(-0.42%) | |
Aug 07, 2017 | 1.595 | 1.676 | 1.595 | 1.625 | 1,987,024 | +0.04(+2.57%) |
Aug 04, 2017 | 1.598 | 1.598 | 1.574 | 1.585 | 645,433 | -0.00(-0.21%) |
Aug 03, 2017 | 1.561 | 1.619 | 1.554 | 1.588 | 677,287 | -0.05(-2.91%) |
Aug 02, 2017 | 1.622 | 1.666 | 1.615 | 1.636 | 2,174,477 | +0.01(+0.63%) |