Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.360 | 1.390 | 1.360 | 1.370 | 10,705 | -0.06(-4.20%) |
Oct 30, 2017 | 1.391 | 1.440 | 1.391 | 1.430 | 2,409 | +0.07(+5.15%) |
Oct 26, 2017 | 1.360 | 1.360 | 1.360 | 0 | -0.02(-1.45%) | |
Oct 25, 2017 | 1.360 | 1.390 | 1.343 | 1.380 | 7,801 | +0.00(+0.00%) |
Oct 24, 2017 | 1.400 | 1.400 | 1.310 | 1.380 | 32,924 | -0.02(-1.43%) |
Oct 23, 2017 | 1.380 | 1.420 | 1.380 | 1.400 | 11,720 | +0.00(+0.00%) |
Oct 20, 2017 | 1.410 | 1.410 | 1.390 | 1.400 | 105,637 | +0.00(+0.00%) |
Oct 19, 2017 | 1.370 | 1.400 | 1.370 | 1.400 | 14,047 | +0.03(+1.86%) |
Oct 18, 2017 | 1.400 | 1.400 | 1.360 | 1.374 | 2,710 | -0.01(-0.41%) |
Oct 17, 2017 | 1.390 | 1.400 | 1.380 | 1.380 | 525 | -0.02(-1.43%) |
Oct 16, 2017 | 1.380 | 1.400 | 1.380 | 1.400 | 1,223 | +0.00(+0.00%) |
Oct 13, 2017 | 1.400 | 1.400 | 1.400 | 1.400 | 600 | +0.01(+0.67%) |
Oct 11, 2017 | 1.391 | 1.391 | 1.391 | 1 | +0.01(+0.78%) | |
Oct 10, 2017 | 1.360 | 1.380 | 1.360 | 1.380 | 2,800 | +0.04(+2.99%) |
Oct 09, 2017 | 1.330 | 1.366 | 1.330 | 1.340 | 10,863 | +0.01(+0.75%) |
Oct 06, 2017 | 1.360 | 1.360 | 1.330 | 1.330 | 3,213 | -0.02(-1.49%) |
Oct 05, 2017 | 1.370 | 1.370 | 1.350 | 1.350 | 4,300 | +0.01(+0.75%) |
Oct 04, 2017 | 1.439 | 1.439 | 1.270 | 1.340 | 84,759 | -0.07(-4.96%) |
Oct 03, 2017 | 1.403 | 1.450 | 1.400 | 1.410 | 25,028 | -0.02(-1.39%) |
Oct 02, 2017 | 1.440 | 1.440 | 1.420 | 1.430 | 4,900 | +0.03(+2.14%) |
Sep 29, 2017 | 1.440 | 1.440 | 1.390 | 1.400 | 26,978 | -0.01(-0.71%) |
Sep 28, 2017 | 1.450 | 1.453 | 1.400 | 1.410 | 21,782 | +0.00(+0.00%) |
Sep 27, 2017 | 1.450 | 1.560 | 1.400 | 1.410 | 15,706 | +0.00(+0.00%) |
Sep 26, 2017 | 1.450 | 1.450 | 1.410 | 1.410 | 9,100 | -0.02(-1.40%) |
Sep 25, 2017 | 1.450 | 1.605 | 1.400 | 1.430 | 76,382 | -0.01(-0.69%) |
Sep 22, 2017 | 1.450 | 1.600 | 1.420 | 1.440 | 36,227 | +0.03(+2.13%) |
Sep 21, 2017 | 1.410 | 1.410 | 1.410 | 1.410 | 1,565 | -0.04(-2.75%) |
Sep 20, 2017 | 1.440 | 1.450 | 1.440 | 1.450 | 2,100 | -0.00(-0.01%) |
Sep 19, 2017 | 1.450 | 1.450 | 1.420 | 1.450 | 39,829 | +0.01(+0.69%) |
Sep 18, 2017 | 1.400 | 1.440 | 1.398 | 1.440 | 17,344 | +0.06(+4.35%) |
Sep 15, 2017 | 1.390 | 1.390 | 1.380 | 1.380 | 5,884 | +0.03(+2.22%) |
Sep 13, 2017 | 1.350 | 1.350 | 1.350 | 0 | -0.04(-3.05%) | |
Sep 12, 2017 | 1.367 | 1.392 | 1.367 | 1.392 | 1,435 | +0.03(+2.38%) |
Sep 11, 2017 | 1.400 | 1.400 | 1.360 | 1.360 | 5,725 | -0.03(-2.16%) |
Sep 08, 2017 | 1.390 | 1.391 | 1.390 | 1.390 | 4,100 | +0.00(+0.00%) |
Sep 07, 2017 | 1.400 | 1.460 | 1.370 | 1.390 | 74,063 | +0.01(+0.72%) |
Sep 06, 2017 | 1.369 | 1.430 | 1.350 | 1.380 | 59,541 | +0.03(+2.22%) |
Sep 05, 2017 | 1.355 | 1.370 | 1.350 | 1.350 | 4,100 | -0.03(-2.17%) |
Sep 01, 2017 | 1.360 | 1.380 | 1.360 | 1.380 | 901 | +0.01(+0.73%) |
Aug 31, 2017 | 1.360 | 1.380 | 1.360 | 1.370 | 5,506 | +0.01(+0.74%) |
Aug 30, 2017 | 1.360 | 1.360 | 1.360 | 1.360 | 3,376 | -0.00(-0.01%) |
Aug 29, 2017 | 1.360 | 1.361 | 1.360 | 1.360 | 19,252 | +0.02(+1.50%) |
Aug 28, 2017 | 1.360 | 1.360 | 1.340 | 1.340 | 3,100 | +0.00(+0.00%) |
Aug 25, 2017 | 1.330 | 1.350 | 1.330 | 1.340 | 6,303 | +0.04(+2.92%) |
Aug 22, 2017 | 1.302 | 1.302 | 1.302 | 0 | -0.05(-3.56%) | |
Aug 21, 2017 | 1.300 | 1.350 | 1.300 | 1.350 | 5,300 | +0.04(+3.31%) |
Aug 18, 2017 | 1.307 | 1.307 | 1.307 | 1.307 | 1,000 | -0.03(-2.47%) |
Aug 17, 2017 | 1.330 | 1.350 | 1.330 | 1.340 | 10,800 | +0.07(+5.50%) |
Aug 15, 2017 | 1.270 | 12 | -0.08(-5.93%) | |||
Aug 14, 2017 | 1.320 | 1.380 | 1.290 | 1.350 | 15,940 | +0.03(+2.27%) |
Aug 11, 2017 | 1.300 | 1.320 | 1.260 | 1.320 | 42,901 | +0.02(+1.54%) |
Aug 10, 2017 | 1.300 | 1.300 | 1.300 | 1.300 | 1,000 | +0.00(+0.00%) |
Aug 09, 2017 | 1.260 | 1.310 | 1.250 | 1.300 | 27,768 | +0.04(+3.17%) |
Aug 08, 2017 | 1.260 | 1.260 | 1.260 | 1.260 | 700 | -0.06(-4.55%) |
Aug 07, 2017 | 1.320 | 1.320 | 1.320 | 1.320 | 100 | +0.02(+1.54%) |
Aug 04, 2017 | 1.340 | 1.340 | 1.280 | 1.300 | 15,441 | -0.05(-3.70%) |
Aug 02, 2017 | 1.350 | 1.350 | 1.350 | 0 | +0.01(+0.37%) |