Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.340 | 1.340 | 1.225 | 1.230 | 572,722 | -0.09(-6.82%) |
Nov 29, 2017 | 1.300 | 1.360 | 1.279 | 1.320 | 322,416 | +0.01(+0.76%) |
Nov 28, 2017 | 1.250 | 1.380 | 1.200 | 1.310 | 757,954 | +0.06(+4.80%) |
Nov 27, 2017 | 1.240 | 1.470 | 1.160 | 1.250 | 2,451,439 | +0.03(+2.46%) |
Nov 24, 2017 | 1.190 | 1.270 | 1.181 | 1.220 | 446,024 | +0.04(+3.39%) |
Nov 22, 2017 | 1.160 | 1.190 | 1.140 | 1.180 | 193,388 | +0.04(+3.51%) |
Nov 21, 2017 | 1.180 | 1.200 | 1.140 | 1.140 | 375,576 | -0.05(-4.20%) |
Nov 20, 2017 | 1.160 | 1.200 | 1.160 | 1.190 | 123,955 | +0.02(+1.71%) |
Nov 17, 2017 | 1.150 | 1.180 | 1.140 | 1.170 | 209,176 | +0.04(+3.54%) |
Nov 16, 2017 | 1.130 | 1.160 | 1.130 | 1.130 | 159,257 | -0.01(-0.88%) |
Nov 15, 2017 | 1.180 | 1.200 | 1.130 | 1.140 | 257,631 | -0.04(-3.39%) |
Nov 14, 2017 | 1.190 | 1.250 | 1.180 | 1.180 | 289,388 | -0.02(-1.67%) |
Nov 13, 2017 | 1.170 | 1.220 | 1.160 | 1.200 | 121,684 | +0.02(+1.69%) |
Nov 10, 2017 | 1.220 | 1.220 | 1.160 | 1.180 | 177,000 | -0.01(-0.84%) |
Nov 09, 2017 | 1.210 | 1.220 | 1.160 | 1.190 | 144,477 | -0.01(-0.83%) |
Nov 08, 2017 | 1.210 | 1.230 | 1.170 | 1.200 | 819,801 | +0.03(+2.56%) |
Nov 07, 2017 | 1.160 | 1.190 | 1.140 | 1.170 | 205,030 | -0.02(-1.68%) |
Nov 06, 2017 | 1.170 | 1.200 | 1.130 | 1.190 | 496,427 | +0.04(+3.48%) |
Nov 03, 2017 | 1.110 | 1.180 | 1.110 | 1.150 | 535,099 | -0.01(-0.86%) |
Nov 02, 2017 | 1.200 | 1.290 | 1.100 | 1.160 | 3,268,449 | +0.08(+7.41%) |
Nov 01, 2017 | 1.080 | 1.090 | 1.070 | 1.080 | 65,110 | +0.01(+0.93%) |
Oct 31, 2017 | 1.050 | 1.090 | 1.050 | 1.070 | 56,040 | +0.01(+0.94%) |
Oct 30, 2017 | 1.090 | 1.090 | 1.060 | 1.060 | 164,025 | -0.04(-3.64%) |
Oct 27, 2017 | 1.080 | 1.100 | 1.066 | 1.100 | 106,321 | +0.01(+0.92%) |
Oct 26, 2017 | 1.140 | 1.150 | 1.080 | 1.090 | 95,053 | -0.05(-4.39%) |
Oct 25, 2017 | 1.090 | 1.140 | 1.050 | 1.140 | 353,017 | +0.05(+4.59%) |
Oct 24, 2017 | 1.110 | 1.110 | 1.080 | 1.090 | 205,386 | -0.03(-2.68%) |
Oct 23, 2017 | 1.150 | 1.150 | 1.100 | 1.120 | 150,001 | -0.02(-1.75%) |
Oct 20, 2017 | 1.130 | 1.160 | 1.090 | 1.140 | 313,864 | +0.00(+0.00%) |
Oct 19, 2017 | 1.170 | 1.170 | 1.110 | 1.140 | 312,447 | -0.02(-1.72%) |
Oct 18, 2017 | 1.190 | 1.190 | 1.140 | 1.160 | 271,498 | -0.02(-1.69%) |
Oct 17, 2017 | 1.250 | 1.270 | 1.140 | 1.180 | 2,088,989 | +0.05(+4.42%) |
Oct 16, 2017 | 1.180 | 1.180 | 1.110 | 1.130 | 226,427 | -0.04(-3.42%) |
Oct 13, 2017 | 1.200 | 1.220 | 1.150 | 1.170 | 133,143 | -0.02(-1.68%) |
Oct 12, 2017 | 1.140 | 1.229 | 1.130 | 1.190 | 536,040 | +0.05(+4.39%) |
Oct 11, 2017 | 1.150 | 1.170 | 1.130 | 1.140 | 140,848 | -0.03(-2.15%) |
Oct 10, 2017 | 1.140 | 1.250 | 1.140 | 1.165 | 1,119,426 | +0.03(+2.19%) |
Oct 09, 2017 | 1.160 | 1.170 | 1.120 | 1.140 | 179,268 | -0.01(-0.87%) |
Oct 06, 2017 | 1.160 | 1.170 | 1.130 | 1.150 | 233,846 | +0.01(+0.88%) |
Oct 05, 2017 | 1.170 | 1.170 | 1.140 | 1.140 | 157,755 | -0.02(-1.72%) |
Oct 04, 2017 | 1.150 | 1.180 | 1.140 | 1.160 | 228,606 | +0.04(+3.57%) |
Oct 03, 2017 | 1.200 | 1.217 | 1.110 | 1.120 | 570,390 | -0.09(-7.44%) |
Oct 02, 2017 | 1.200 | 1.220 | 1.190 | 1.210 | 120,732 | +0.01(+0.83%) |
Sep 29, 2017 | 1.210 | 1.220 | 1.200 | 1.200 | 117,713 | -0.01(-0.83%) |
Sep 28, 2017 | 1.210 | 1.220 | 1.200 | 1.210 | 76,412 | +0.01(+0.83%) |
Sep 27, 2017 | 1.200 | 1.250 | 1.200 | 1.200 | 138,388 | +0.01(+0.84%) |
Sep 26, 2017 | 1.230 | 1.250 | 1.190 | 1.190 | 205,548 | -0.03(-2.46%) |
Sep 25, 2017 | 1.180 | 1.270 | 1.170 | 1.220 | 398,296 | +0.04(+3.39%) |
Sep 22, 2017 | 1.150 | 1.180 | 1.150 | 1.180 | 179,958 | +0.02(+1.72%) |
Sep 21, 2017 | 1.170 | 1.180 | 1.150 | 1.160 | 153,572 | +0.00(+0.00%) |
Sep 20, 2017 | 1.130 | 1.160 | 1.130 | 1.160 | 113,901 | +0.02(+1.75%) |
Sep 19, 2017 | 1.160 | 1.161 | 1.130 | 1.140 | 132,309 | -0.01(-0.87%) |
Sep 18, 2017 | 1.110 | 1.200 | 1.100 | 1.150 | 462,690 | +0.03(+2.68%) |
Sep 15, 2017 | 1.170 | 1.193 | 1.120 | 1.120 | 183,203 | -0.06(-5.08%) |
Sep 14, 2017 | 1.200 | 1.209 | 1.160 | 1.180 | 241,013 | -0.02(-1.67%) |
Sep 13, 2017 | 1.180 | 1.210 | 1.150 | 1.200 | 285,067 | +0.01(+0.84%) |
Sep 12, 2017 | 1.250 | 1.300 | 1.150 | 1.190 | 1,159,233 | -0.08(-6.30%) |
Sep 11, 2017 | 1.130 | 1.440 | 1.090 | 1.270 | 3,216,807 | +0.18(+16.51%) |
Sep 08, 2017 | 1.150 | 1.170 | 1.080 | 1.090 | 241,493 | -0.06(-5.22%) |
Sep 07, 2017 | 1.140 | 1.150 | 1.110 | 1.150 | 313,040 | +0.03(+2.68%) |
Sep 06, 2017 | 1.120 | 1.140 | 1.110 | 1.120 | 102,445 | +0.01(+0.90%) |
Sep 05, 2017 | 1.120 | 1.140 | 1.100 | 1.110 | 59,765 | +0.00(+0.00%) |