Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.810 | 1.990 | 1.720 | 1.750 | 20,190,804 | -0.04(-2.23%) |
Nov 29, 2017 | 1.760 | 1.790 | 1.710 | 1.790 | 4,473,963 | +0.03(+1.70%) |
Nov 28, 2017 | 1.710 | 1.770 | 1.680 | 1.760 | 3,634,165 | +0.03(+1.73%) |
Nov 27, 2017 | 1.800 | 1.800 | 1.710 | 1.730 | 5,902,958 | -0.07(-3.89%) |
Nov 24, 2017 | 1.800 | 1.810 | 1.780 | 1.800 | 2,486,049 | +0.03(+1.69%) |
Nov 22, 2017 | 1.730 | 1.765 | 1.710 | 1.770 | 5,641,556 | +0.08(+4.73%) |
Nov 21, 2017 | 1.690 | 1.720 | 1.650 | 1.690 | 5,568,307 | +0.02(+1.20%) |
Nov 20, 2017 | 1.710 | 1.710 | 1.640 | 1.670 | 4,591,038 | -0.07(-4.02%) |
Nov 17, 2017 | 1.670 | 1.740 | 1.640 | 1.740 | 5,310,579 | +0.11(+6.75%) |
Nov 16, 2017 | 1.630 | 1.680 | 1.590 | 1.630 | 4,399,824 | +0.01(+0.62%) |
Nov 15, 2017 | 1.740 | 1.770 | 1.580 | 1.620 | 7,567,349 | -0.16(-8.99%) |
Nov 14, 2017 | 1.870 | 1.870 | 1.735 | 1.780 | 7,094,930 | -0.10(-5.32%) |
Nov 13, 2017 | 1.800 | 1.890 | 1.700 | 1.880 | 10,677,452 | +0.10(+5.62%) |
Nov 10, 2017 | 1.900 | 2.000 | 1.780 | 1.780 | 11,670,741 | -0.11(-5.82%) |
Nov 09, 2017 | 1.770 | 1.920 | 1.700 | 1.890 | 12,213,532 | +0.16(+9.25%) |
Nov 08, 2017 | 1.670 | 1.780 | 1.570 | 1.730 | 11,743,140 | +0.07(+4.22%) |
Nov 07, 2017 | 1.650 | 1.855 | 1.610 | 1.660 | 21,480,504 | +0.12(+7.79%) |
Nov 06, 2017 | 1.340 | 1.550 | 1.330 | 1.540 | 14,215,684 | +0.22(+16.67%) |
Nov 03, 2017 | 1.210 | 1.320 | 1.180 | 1.320 | 8,186,409 | +0.11(+9.09%) |
Nov 02, 2017 | 1.240 | 1.275 | 1.190 | 1.210 | 4,566,881 | -0.05(-3.97%) |
Nov 01, 2017 | 1.270 | 1.300 | 1.230 | 1.260 | 6,758,306 | +0.03(+2.44%) |
Oct 31, 2017 | 1.160 | 1.240 | 1.130 | 1.230 | 5,690,648 | +0.07(+6.03%) |
Oct 30, 2017 | 1.150 | 1.185 | 1.130 | 1.160 | 3,633,819 | +0.02(+1.75%) |
Oct 27, 2017 | 1.060 | 1.140 | 1.050 | 1.140 | 5,448,730 | +0.06(+5.56%) |
Oct 26, 2017 | 1.080 | 1.100 | 1.040 | 1.080 | 4,936,666 | +0.01(+0.93%) |
Oct 25, 2017 | 1.100 | 1.100 | 1.040 | 1.070 | 5,408,582 | -0.03(-2.73%) |
Oct 24, 2017 | 1.120 | 1.130 | 1.070 | 1.100 | 4,118,322 | +0.02(+1.85%) |
Oct 23, 2017 | 1.200 | 1.200 | 1.080 | 1.080 | 5,177,549 | -0.11(-9.24%) |
Oct 20, 2017 | 1.220 | 1.220 | 1.170 | 1.190 | 3,549,976 | -0.01(-0.83%) |
Oct 19, 2017 | 1.180 | 1.240 | 1.150 | 1.200 | 4,171,331 | +0.00(+0.00%) |
Oct 18, 2017 | 1.160 | 1.210 | 1.160 | 1.200 | 6,384,115 | +0.04(+3.45%) |
Oct 17, 2017 | 1.160 | 1.170 | 1.090 | 1.160 | 6,693,234 | +0.02(+1.75%) |
Oct 16, 2017 | 1.240 | 1.240 | 1.130 | 1.140 | 7,900,094 | -0.07(-5.79%) |
Oct 13, 2017 | 1.290 | 1.300 | 1.190 | 1.210 | 11,512,186 | -0.05(-3.97%) |
Oct 12, 2017 | 1.280 | 1.295 | 1.230 | 1.260 | 6,047,305 | -0.06(-4.55%) |
Oct 11, 2017 | 1.340 | 1.360 | 1.245 | 1.320 | 7,971,985 | -0.01(-0.75%) |
Oct 10, 2017 | 1.420 | 1.420 | 1.290 | 1.330 | 9,516,813 | -0.05(-3.62%) |
Oct 09, 2017 | 1.380 | 1.400 | 1.360 | 1.380 | 1,945,581 | +0.01(+0.73%) |
Oct 06, 2017 | 1.380 | 1.400 | 1.345 | 1.370 | 3,556,552 | -0.05(-3.52%) |
Oct 05, 2017 | 1.400 | 1.440 | 1.380 | 1.420 | 3,651,398 | +0.04(+2.90%) |
Oct 04, 2017 | 1.440 | 1.470 | 1.375 | 1.380 | 11,487,006 | -0.08(-5.48%) |
Oct 03, 2017 | 1.400 | 1.460 | 1.380 | 1.460 | 4,333,120 | +0.04(+2.82%) |
Oct 02, 2017 | 1.310 | 1.420 | 1.250 | 1.420 | 5,548,838 | +0.08(+5.97%) |
Sep 29, 2017 | 1.310 | 1.360 | 1.310 | 1.340 | 4,386,511 | +0.03(+2.29%) |
Sep 28, 2017 | 1.380 | 1.440 | 1.305 | 1.310 | 8,045,639 | -0.06(-4.38%) |
Sep 27, 2017 | 1.390 | 1.415 | 1.320 | 1.370 | 9,418,124 | +0.00(+0.00%) |
Sep 26, 2017 | 1.350 | 1.400 | 1.310 | 1.370 | 6,396,224 | +0.01(+0.74%) |
Sep 25, 2017 | 1.240 | 1.370 | 1.240 | 1.360 | 8,221,581 | +0.15(+12.40%) |
Sep 22, 2017 | 1.220 | 1.250 | 1.180 | 1.210 | 4,055,302 | +0.01(+0.83%) |
Sep 21, 2017 | 1.270 | 1.300 | 1.180 | 1.200 | 6,185,137 | -0.07(-5.51%) |
Sep 20, 2017 | 1.300 | 1.360 | 1.270 | 1.270 | 7,629,965 | +0.00(+0.00%) |
Sep 19, 2017 | 1.310 | 1.330 | 1.240 | 1.270 | 4,960,875 | -0.01(-0.78%) |
Sep 18, 2017 | 1.250 | 1.300 | 1.225 | 1.280 | 4,640,001 | +0.03(+2.40%) |
Sep 15, 2017 | 1.260 | 1.280 | 1.200 | 1.250 | 15,548,024 | +0.02(+1.63%) |
Sep 14, 2017 | 1.140 | 1.290 | 1.140 | 1.230 | 10,165,180 | +0.10(+8.85%) |
Sep 13, 2017 | 1.080 | 1.130 | 1.080 | 1.130 | 6,846,872 | +0.05(+4.63%) |
Sep 12, 2017 | 1.080 | 1.100 | 1.040 | 1.080 | 7,096,482 | +0.02(+1.89%) |
Sep 11, 2017 | 1.080 | 1.100 | 1.050 | 1.060 | 8,074,687 | -0.03(-2.75%) |
Sep 08, 2017 | 1.130 | 1.150 | 1.060 | 1.090 | 5,317,199 | -0.06(-5.22%) |
Sep 07, 2017 | 1.100 | 1.160 | 1.080 | 1.150 | 5,609,185 | +0.05(+4.55%) |
Sep 06, 2017 | 1.100 | 1.130 | 1.090 | 1.100 | 5,557,557 | +0.02(+1.85%) |
Sep 05, 2017 | 1.140 | 1.170 | 1.075 | 1.080 | 6,808,548 | -0.02(-1.82%) |