Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.600 | 1.619 | 1.600 | 1.600 | 13,488 | -0.00(-0.31%) |
Nov 29, 2017 | 1.650 | 1.650 | 1.600 | 1.605 | 19,995 | -0.02(-1.53%) |
Nov 28, 2017 | 1.600 | 1.759 | 1.580 | 1.630 | 134,026 | +0.03(+1.87%) |
Nov 27, 2017 | 1.590 | 1.630 | 1.590 | 1.600 | 11,421 | +0.00(+0.00%) |
Nov 24, 2017 | 1.538 | 1.604 | 1.538 | 1.600 | 5,364 | +0.00(+0.00%) |
Nov 22, 2017 | 1.600 | 1.650 | 1.555 | 1.600 | 35,629 | +0.00(+0.00%) |
Nov 21, 2017 | 1.680 | 1.795 | 1.600 | 1.600 | 74,109 | -0.07(-4.19%) |
Nov 20, 2017 | 1.620 | 1.780 | 1.550 | 1.670 | 80,772 | +0.06(+3.73%) |
Nov 17, 2017 | 1.660 | 1.680 | 1.594 | 1.610 | 25,409 | -0.05(-3.01%) |
Nov 16, 2017 | 1.650 | 1.750 | 1.520 | 1.660 | 68,450 | +0.02(+1.22%) |
Nov 15, 2017 | 1.600 | 1.640 | 1.500 | 1.640 | 50,363 | +0.04(+2.50%) |
Nov 14, 2017 | 1.700 | 1.770 | 1.560 | 1.600 | 104,014 | +0.11(+7.38%) |
Nov 13, 2017 | 1.480 | 1.530 | 1.470 | 1.490 | 28,119 | +0.00(+0.00%) |
Nov 10, 2017 | 1.390 | 1.500 | 1.390 | 1.490 | 18,902 | +0.09(+6.43%) |
Nov 09, 2017 | 1.350 | 1.540 | 1.319 | 1.400 | 106,186 | +0.00(+0.00%) |
Nov 08, 2017 | 1.400 | 1.440 | 1.340 | 1.400 | 45,716 | -0.04(-2.78%) |
Nov 07, 2017 | 1.510 | 1.552 | 1.330 | 1.440 | 112,714 | -0.08(-5.26%) |
Nov 06, 2017 | 1.560 | 1.600 | 1.520 | 1.520 | 30,786 | -0.05(-3.18%) |
Nov 03, 2017 | 1.630 | 1.652 | 1.560 | 1.570 | 83,191 | -0.06(-3.68%) |
Nov 02, 2017 | 1.664 | 1.671 | 1.553 | 1.630 | 52,575 | +0.01(+0.62%) |
Nov 01, 2017 | 1.712 | 1.712 | 1.620 | 1.620 | 33,791 | -0.04(-2.41%) |
Oct 31, 2017 | 1.690 | 1.718 | 1.660 | 1.660 | 24,390 | -0.03(-1.78%) |
Oct 30, 2017 | 1.720 | 1.740 | 1.650 | 1.690 | 43,562 | -0.01(-0.59%) |
Oct 27, 2017 | 1.700 | 1.720 | 1.630 | 1.700 | 50,877 | -0.01(-0.58%) |
Oct 26, 2017 | 1.650 | 1.827 | 1.650 | 1.710 | 190,401 | +0.06(+3.64%) |
Oct 25, 2017 | 1.720 | 1.750 | 1.640 | 1.650 | 12,583 | -0.07(-4.07%) |
Oct 24, 2017 | 1.650 | 1.770 | 1.610 | 1.720 | 43,687 | +0.11(+6.83%) |
Oct 23, 2017 | 1.690 | 1.720 | 1.600 | 1.610 | 36,379 | -0.08(-4.73%) |
Oct 20, 2017 | 1.700 | 1.720 | 1.660 | 1.690 | 12,702 | +0.01(+0.60%) |
Oct 19, 2017 | 1.650 | 1.690 | 1.530 | 1.680 | 78,884 | +0.01(+0.60%) |
Oct 18, 2017 | 1.760 | 1.760 | 1.660 | 1.670 | 23,055 | -0.10(-5.65%) |
Oct 17, 2017 | 1.750 | 1.820 | 1.720 | 1.770 | 13,299 | +0.04(+2.31%) |
Oct 16, 2017 | 1.750 | 1.791 | 1.670 | 1.730 | 46,832 | -0.05(-2.81%) |
Oct 13, 2017 | 1.840 | 1.840 | 1.752 | 1.780 | 73,717 | -0.04(-2.20%) |
Oct 12, 2017 | 1.840 | 1.840 | 1.780 | 1.820 | 23,111 | +0.00(+0.00%) |
Oct 11, 2017 | 1.900 | 1.950 | 1.758 | 1.820 | 27,057 | -0.08(-4.21%) |
Oct 10, 2017 | 1.975 | 1.990 | 1.900 | 1.900 | 34,410 | -0.05(-2.56%) |
Oct 09, 2017 | 2.010 | 2.030 | 1.920 | 1.950 | 87,428 | -0.08(-3.94%) |
Oct 06, 2017 | 2.000 | 2.040 | 2.000 | 2.030 | 11,055 | +0.03(+1.50%) |
Oct 05, 2017 | 2.010 | 2.049 | 1.920 | 2.000 | 58,917 | -0.04(-1.96%) |
Oct 04, 2017 | 2.030 | 2.070 | 2.030 | 2.040 | 43,339 | -0.01(-0.49%) |
Oct 03, 2017 | 2.060 | 2.120 | 2.030 | 2.050 | 24,979 | -0.01(-0.49%) |
Oct 02, 2017 | 2.060 | 2.120 | 2.050 | 2.060 | 28,667 | -0.02(-0.96%) |
Sep 29, 2017 | 2.139 | 2.140 | 2.070 | 2.080 | 10,456 | -0.06(-2.80%) |
Sep 28, 2017 | 2.120 | 2.190 | 2.090 | 2.140 | 18,566 | +0.05(+2.39%) |
Sep 27, 2017 | 2.040 | 2.220 | 2.040 | 2.090 | 90,490 | +0.07(+3.47%) |
Sep 26, 2017 | 2.088 | 2.088 | 2.015 | 2.020 | 13,117 | -0.05(-2.42%) |
Sep 25, 2017 | 2.090 | 2.125 | 2.050 | 2.070 | 20,441 | -0.01(-0.48%) |
Sep 22, 2017 | 2.093 | 2.130 | 2.050 | 2.080 | 39,337 | +0.03(+1.46%) |
Sep 21, 2017 | 2.030 | 2.100 | 1.970 | 2.050 | 109,349 | +0.01(+0.44%) |
Sep 20, 2017 | 2.100 | 2.150 | 2.020 | 2.041 | 22,431 | -0.11(-5.07%) |
Sep 19, 2017 | 2.160 | 2.220 | 2.000 | 2.150 | 50,043 | -0.03(-1.38%) |
Sep 18, 2017 | 2.300 | 2.340 | 2.160 | 2.180 | 43,736 | -0.12(-5.22%) |
Sep 15, 2017 | 2.180 | 2.300 | 2.140 | 2.300 | 20,722 | +0.06(+2.68%) |
Sep 14, 2017 | 2.180 | 2.270 | 2.111 | 2.240 | 18,301 | +0.03(+1.36%) |
Sep 13, 2017 | 2.210 | 2.270 | 2.210 | 2.210 | 30,096 | -0.03(-1.34%) |
Sep 12, 2017 | 2.132 | 2.300 | 2.132 | 2.240 | 40,025 | +0.03(+1.36%) |
Sep 11, 2017 | 2.200 | 2.270 | 2.130 | 2.210 | 34,059 | +0.00(+0.00%) |
Sep 08, 2017 | 2.110 | 2.210 | 2.110 | 2.210 | 33,423 | +0.09(+4.25%) |
Sep 07, 2017 | 2.100 | 2.210 | 2.100 | 2.120 | 6,500 | +0.00(+0.00%) |
Sep 06, 2017 | 2.110 | 2.290 | 2.110 | 2.120 | 33,400 | -0.07(-3.20%) |
Sep 05, 2017 | 2.030 | 2.320 | 2.030 | 2.190 | 102,505 | -0.12(-5.19%) |