Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.102 | 1.124 | 1.102 | 1.121 | 11,426 | +0.02(+1.72%) |
Nov 29, 2017 | 1.100 | 1.130 | 1.100 | 1.102 | 28,163 | -0.04(-3.16%) |
Nov 28, 2017 | 1.160 | 1.160 | 1.121 | 1.138 | 11,822 | +0.02(+1.35%) |
Nov 27, 2017 | 1.159 | 1.159 | 1.122 | 1.122 | 35,072 | -0.05(-3.99%) |
Nov 24, 2017 | 1.160 | 1.170 | 1.140 | 1.169 | 22,805 | -0.00(-0.09%) |
Nov 22, 2017 | 1.156 | 1.170 | 1.156 | 1.170 | 7,000 | +0.01(+0.78%) |
Nov 21, 2017 | 1.141 | 1.161 | 1.141 | 1.161 | 22,155 | -0.03(-2.45%) |
Nov 20, 2017 | 1.150 | 1.190 | 1.150 | 1.190 | 25,534 | +0.02(+1.36%) |
Nov 17, 2017 | 1.150 | 1.189 | 1.150 | 1.174 | 40,000 | +0.02(+1.56%) |
Nov 16, 2017 | 1.170 | 1.170 | 1.140 | 1.156 | 88,899 | -0.00(-0.34%) |
Nov 15, 2017 | 1.190 | 1.190 | 1.158 | 1.160 | 69,975 | -0.04(-3.33%) |
Nov 14, 2017 | 1.210 | 1.210 | 1.199 | 1.200 | 9,480 | -0.03(-2.36%) |
Nov 13, 2017 | 1.240 | 1.240 | 1.210 | 1.229 | 28,605 | +0.01(+0.66%) |
Nov 10, 2017 | 1.230 | 1.241 | 1.221 | 1.221 | 8,182 | +0.01(+0.56%) |
Nov 09, 2017 | 1.208 | 1.220 | 1.201 | 1.214 | 10,004 | +0.01(+1.18%) |
Nov 08, 2017 | 1.211 | 1.211 | 1.190 | 1.200 | 36,049 | -0.05(-4.00%) |
Nov 07, 2017 | 1.258 | 1.261 | 1.221 | 1.250 | 10,082 | +0.01(+0.81%) |
Nov 06, 2017 | 1.220 | 1.250 | 1.220 | 1.240 | 14,200 | +0.01(+0.90%) |
Nov 03, 2017 | 1.230 | 1.240 | 1.205 | 1.229 | 20,300 | -0.01(-0.87%) |
Nov 02, 2017 | 1.240 | 1.260 | 1.240 | 1.240 | 5,716 | -0.02(-1.53%) |
Nov 01, 2017 | 1.269 | 1.270 | 1.259 | 1.259 | 2,043 | -0.00(-0.08%) |
Oct 31, 2017 | 1.290 | 1.290 | 1.251 | 1.260 | 5,115 | -0.01(-0.53%) |
Oct 30, 2017 | 1.200 | 1.267 | 1.200 | 1.267 | 11,245 | +0.04(+3.06%) |
Oct 27, 2017 | 1.150 | 1.229 | 1.150 | 1.229 | 30,213 | +0.08(+6.88%) |
Oct 26, 2017 | 1.170 | 1.171 | 1.141 | 1.150 | 17,289 | -0.03(-2.46%) |
Oct 25, 2017 | 1.201 | 1.220 | 1.171 | 1.179 | 40,542 | -0.04(-3.28%) |
Oct 24, 2017 | 1.220 | 1.228 | 1.205 | 1.219 | 11,236 | +0.01(+0.67%) |
Oct 23, 2017 | 1.225 | 1.240 | 1.211 | 1.211 | 11,167 | +0.01(+0.83%) |
Oct 20, 2017 | 1.235 | 1.235 | 1.200 | 1.201 | 17,844 | -0.02(-1.64%) |
Oct 19, 2017 | 1.250 | 1.250 | 1.221 | 1.221 | 7,090 | -0.02(-1.54%) |
Oct 18, 2017 | 1.250 | 1.260 | 1.240 | 1.240 | 13,800 | -0.01(-0.80%) |
Oct 17, 2017 | 1.240 | 1.250 | 1.230 | 1.250 | 8,754 | +0.01(+1.13%) |
Oct 16, 2017 | 1.210 | 1.300 | 1.210 | 1.236 | 13,152 | -0.02(-1.98%) |
Oct 13, 2017 | 1.310 | 1.310 | 1.253 | 1.261 | 36,661 | -0.05(-3.75%) |
Oct 12, 2017 | 1.296 | 1.340 | 1.296 | 1.310 | 19,623 | +0.01(+0.77%) |
Oct 11, 2017 | 1.310 | 1.310 | 1.300 | 1.300 | 4,367 | -0.01(-0.76%) |
Oct 10, 2017 | 1.310 | 1.320 | 1.300 | 1.310 | 16,539 | -0.02(-1.50%) |
Oct 09, 2017 | 1.330 | 1.334 | 1.330 | 1.330 | 3,633 | +0.00(+0.00%) |
Oct 06, 2017 | 1.319 | 1.330 | 1.290 | 1.330 | 14,095 | +0.04(+3.42%) |
Oct 05, 2017 | 1.320 | 1.320 | 1.281 | 1.286 | 2,550 | -0.03(-2.33%) |
Oct 04, 2017 | 1.311 | 1.322 | 1.281 | 1.317 | 18,839 | -0.00(-0.25%) |
Oct 03, 2017 | 1.344 | 1.344 | 1.311 | 1.320 | 13,809 | -0.00(-0.07%) |
Oct 02, 2017 | 1.346 | 1.350 | 1.310 | 1.321 | 11,678 | -0.04(-2.88%) |
Sep 29, 2017 | 1.380 | 1.380 | 1.350 | 1.360 | 18,164 | -0.02(-1.45%) |
Sep 28, 2017 | 1.400 | 1.401 | 1.380 | 1.380 | 33,243 | +0.00(+0.00%) |
Sep 27, 2017 | 1.400 | 1.420 | 1.370 | 1.380 | 3,520 | -0.02(-1.43%) |
Sep 26, 2017 | 1.400 | 1.400 | 1.390 | 1.400 | 13,719 | +0.02(+1.11%) |
Sep 25, 2017 | 1.361 | 1.385 | 1.361 | 1.385 | 7,465 | -0.02(-1.10%) |
Sep 22, 2017 | 1.380 | 1.400 | 1.380 | 1.400 | 734 | +0.02(+1.44%) |
Sep 21, 2017 | 1.380 | 1.383 | 1.380 | 1.380 | 2,752 | +0.00(+0.01%) |
Sep 20, 2017 | 1.388 | 1.388 | 1.380 | 1.380 | 4,130 | -0.01(-0.65%) |
Sep 19, 2017 | 1.395 | 1.395 | 1.389 | 1.389 | 500 | -0.03(-2.18%) |
Sep 18, 2017 | 1.420 | 1.420 | 1.390 | 1.420 | 8,718 | -0.01(-0.70%) |
Sep 15, 2017 | 1.405 | 1.430 | 1.400 | 1.430 | 11,093 | -0.02(-1.32%) |
Sep 14, 2017 | 1.393 | 1.460 | 1.390 | 1.449 | 61,720 | +0.07(+4.82%) |
Sep 13, 2017 | 1.378 | 1.385 | 1.370 | 1.382 | 5,998 | +0.02(+1.64%) |
Sep 12, 2017 | 1.350 | 1.380 | 1.350 | 1.360 | 8,143 | +0.00(+0.01%) |
Sep 11, 2017 | 1.370 | 1.375 | 1.350 | 1.360 | 27,783 | +0.00(+0.00%) |
Sep 08, 2017 | 1.397 | 1.397 | 1.360 | 1.360 | 16,869 | -0.02(-1.45%) |
Sep 07, 2017 | 1.382 | 1.387 | 1.375 | 1.380 | 5,871 | +0.00(+0.00%) |
Sep 06, 2017 | 1.379 | 1.402 | 1.379 | 1.380 | 7,025 | +0.00(+0.00%) |
Sep 05, 2017 | 1.370 | 1.390 | 1.365 | 1.380 | 16,582 | +0.02(+1.47%) |