Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.550 | 1.580 | 1.540 | 1.569 | 41,210 | +0.01(+0.54%) |
Nov 29, 2017 | 1.540 | 1.750 | 1.530 | 1.560 | 249,251 | +0.01(+0.66%) |
Nov 28, 2017 | 1.532 | 1.550 | 1.532 | 1.550 | 15,243 | +0.00(+0.00%) |
Nov 27, 2017 | 1.550 | 1.550 | 1.530 | 1.550 | 8,218 | -0.02(-1.27%) |
Nov 24, 2017 | 1.580 | 1.580 | 1.530 | 1.570 | 7,110 | +0.02(+1.28%) |
Nov 22, 2017 | 1.590 | 1.590 | 1.540 | 1.550 | 22,573 | +0.03(+1.99%) |
Nov 21, 2017 | 1.500 | 2.080 | 1.480 | 1.520 | 397,348 | +0.03(+2.01%) |
Nov 17, 2017 | 1.490 | 1.490 | 1.490 | 169 | +0.03(+2.04%) | |
Nov 16, 2017 | 1.460 | 1.460 | 1.460 | 1.460 | 785 | +0.03(+2.11%) |
Nov 14, 2017 | 1.430 | 1.430 | 1.430 | 163 | -0.02(-1.21%) | |
Nov 13, 2017 | 1.440 | 1.452 | 1.430 | 1.448 | 4,610 | +0.01(+0.52%) |
Nov 10, 2017 | 1.470 | 1.470 | 1.440 | 1.440 | 5,297 | -0.01(-0.70%) |
Nov 09, 2017 | 1.450 | 1.450 | 1.450 | 1.450 | 476 | -0.04(-2.55%) |
Nov 08, 2017 | 1.488 | 1.488 | 1.488 | 1.488 | 6,050 | -0.01(-0.80%) |
Nov 06, 2017 | 1.500 | 1.500 | 1.500 | 17 | +0.05(+3.28%) | |
Nov 03, 2017 | 1.490 | 1.490 | 1.452 | 1.452 | 1,173 | -0.02(-1.20%) |
Nov 02, 2017 | 1.450 | 1.473 | 1.450 | 1.470 | 4,547 | +0.03(+2.08%) |
Nov 01, 2017 | 1.480 | 1.480 | 1.440 | 1.440 | 889 | -0.02(-1.37%) |
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%) |