Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.463 | 1.463 | 1.450 | 1.460 | 2,009 | +0.01(+0.69%) |
Oct 27, 2017 | 1.450 | 1.450 | 1.450 | 23 | -0.05(-3.33%) | |
Oct 26, 2017 | 1.500 | 1.500 | 1.500 | 1.500 | 423 | +0.06(+4.17%) |
Oct 24, 2017 | 1.440 | 1.440 | 1.440 | 67 | -0.07(-4.64%) | |
Oct 23, 2017 | 1.510 | 1.510 | 1.510 | 1.510 | 203 | +0.00(+0.01%) |
Oct 20, 2017 | 1.490 | 1.510 | 1.490 | 1.510 | 7,544 | +0.01(+0.66%) |
Oct 19, 2017 | 1.510 | 1.510 | 1.490 | 1.500 | 17,111 | -0.02(-1.32%) |
Oct 18, 2017 | 1.520 | 1.530 | 1.520 | 1.520 | 23,811 | +0.00(+0.00%) |
Oct 17, 2017 | 1.540 | 1.540 | 1.520 | 1.520 | 8,698 | -0.01(-0.91%) |
Oct 16, 2017 | 1.540 | 1.540 | 1.520 | 1.534 | 4,100 | -0.01(-0.39%) |
Oct 13, 2017 | 1.570 | 1.570 | 1.540 | 1.540 | 3,175 | -0.01(-0.65%) |
Oct 12, 2017 | 1.600 | 1.600 | 1.550 | 1.550 | 1,119 | -0.05(-3.13%) |
Oct 11, 2017 | 1.600 | 1.600 | 1.600 | 1.600 | 316 | +0.00(+0.00%) |
Oct 10, 2017 | 1.620 | 1.620 | 1.570 | 1.600 | 2,284 | -0.00(-0.12%) |
Oct 09, 2017 | 1.620 | 1.620 | 1.602 | 1.602 | 474 | -0.02(-1.11%) |
Oct 06, 2017 | 1.604 | 1.620 | 1.604 | 1.620 | 747 | +0.00(+0.26%) |
Oct 05, 2017 | 1.573 | 1.620 | 1.573 | 1.616 | 2,274 | -0.00(-0.26%) |
Oct 04, 2017 | 1.620 | 1.630 | 1.570 | 1.620 | 3,037 | +0.02(+1.25%) |
Oct 03, 2017 | 1.590 | 1.630 | 1.520 | 1.600 | 31,081 | +0.05(+3.23%) |
Oct 02, 2017 | 1.503 | 1.550 | 1.500 | 1.550 | 3,106 | +0.05(+3.33%) |
Sep 29, 2017 | 1.590 | 1.590 | 1.490 | 1.500 | 56,254 | -0.05(-3.23%) |
Sep 28, 2017 | 1.550 | 1.550 | 1.550 | 1.550 | 149 | -0.02(-1.27%) |
Sep 27, 2017 | 1.520 | 1.590 | 1.520 | 1.570 | 1,994 | +0.04(+2.77%) |
Sep 26, 2017 | 1.528 | 1.528 | 1.528 | 1.528 | 186 | -0.05(-3.31%) |
Sep 25, 2017 | 1.560 | 1.600 | 1.559 | 1.580 | 13,972 | +0.02(+1.28%) |
Sep 22, 2017 | 1.550 | 1.560 | 1.550 | 1.560 | 12,511 | +0.01(+0.65%) |
Sep 20, 2017 | 1.550 | 1.550 | 1.550 | 0 | +0.01(+0.65%) | |
Sep 19, 2017 | 1.540 | 1.540 | 1.520 | 1.540 | 728 | +0.00(+0.00%) |
Sep 18, 2017 | 1.540 | 1.540 | 1.530 | 1.540 | 9,502 | +0.04(+2.67%) |
Sep 15, 2017 | 1.550 | 1.560 | 1.500 | 1.500 | 8,368 | -0.06(-3.85%) |
Sep 14, 2017 | 1.560 | 1.560 | 1.560 | 1.560 | 4,021 | +0.00(+0.00%) |
Sep 13, 2017 | 1.550 | 1.560 | 1.530 | 1.560 | 10,640 | +0.01(+0.65%) |
Sep 12, 2017 | 1.540 | 1.550 | 1.540 | 1.550 | 11,037 | +0.01(+0.65%) |
Sep 11, 2017 | 1.540 | 1.540 | 1.520 | 1.540 | 1,950 | +0.00(+0.00%) |
Sep 08, 2017 | 1.530 | 1.540 | 1.530 | 1.540 | 2,071 | +0.05(+3.36%) |
Sep 07, 2017 | 1.500 | 1.540 | 1.490 | 1.490 | 13,381 | -0.05(-3.25%) |
Sep 06, 2017 | 1.529 | 1.540 | 1.526 | 1.540 | 6,765 | +0.01(+0.65%) |
Sep 05, 2017 | 1.490 | 1.530 | 1.490 | 1.530 | 8,886 | +0.03(+2.00%) |
Sep 01, 2017 | 1.490 | 1.520 | 1.490 | 1.500 | 1,872 | +0.00(+0.00%) |
Aug 31, 2017 | 1.500 | 1.535 | 1.480 | 1.500 | 9,343 | -0.00(-0.07%) |
Aug 30, 2017 | 1.530 | 1.530 | 1.501 | 1.501 | 576 | -0.03(-1.89%) |
Aug 29, 2017 | 1.530 | 1.530 | 1.530 | 1.530 | 446 | +0.04(+2.68%) |
Aug 28, 2017 | 1.490 | 1.540 | 1.490 | 1.490 | 7,699 | -0.03(-1.98%) |
Aug 25, 2017 | 1.492 | 1.540 | 1.492 | 1.520 | 2,507 | -0.01(-0.65%) |
Aug 24, 2017 | 1.518 | 1.540 | 1.490 | 1.530 | 34,184 | +0.00(+0.00%) |
Aug 23, 2017 | 1.542 | 1.560 | 1.480 | 1.530 | 9,271 | +0.02(+1.34%) |
Aug 22, 2017 | 1.504 | 1.510 | 1.504 | 1.510 | 1,532 | -0.04(-2.59%) |
Aug 21, 2017 | 1.460 | 1.550 | 1.460 | 1.550 | 1,986 | +0.01(+0.65%) |
Aug 18, 2017 | 1.300 | 1.559 | 1.300 | 1.540 | 13,340 | +0.03(+1.99%) |
Aug 17, 2017 | 1.510 | 1.510 | 1.510 | 1.510 | 2,569 | -0.04(-2.58%) |
Aug 16, 2017 | 1.550 | 1.560 | 1.520 | 1.550 | 28,547 | -0.01(-0.64%) |
Aug 15, 2017 | 1.570 | 1.600 | 1.542 | 1.560 | 5,334 | -0.02(-1.27%) |
Aug 14, 2017 | 1.580 | 1.580 | 1.580 | 1.580 | 213 | -0.01(-0.63%) |
Aug 11, 2017 | 1.570 | 1.600 | 1.554 | 1.590 | 6,219 | +0.02(+1.27%) |
Aug 10, 2017 | 1.570 | 1.570 | 1.550 | 1.570 | 12,292 | +0.01(+0.64%) |
Aug 09, 2017 | 1.620 | 1.620 | 1.560 | 1.560 | 2,464 | -0.04(-2.50%) |
Aug 08, 2017 | 1.542 | 1.620 | 1.540 | 1.600 | 10,096 | +0.05(+3.23%) |
Aug 07, 2017 | 1.620 | 1.620 | 1.550 | 1.550 | 15,005 | -0.06(-3.72%) |
Aug 04, 2017 | 1.620 | 1.620 | 1.599 | 1.610 | 6,106 | -0.01(-0.62%) |
Aug 03, 2017 | 1.620 | 1.620 | 1.620 | 1.620 | 116 | +0.01(+0.62%) |
Aug 02, 2017 | 1.610 | 1.620 | 1.588 | 1.610 | 6,926 | +0.02(+1.26%) |