Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.380 | 1.380 | 1.380 | 0 | +0.01(+0.72%) | |
Dec 28, 2017 | 1.390 | 1.390 | 1.370 | 1.370 | 10,931 | +0.00(+0.04%) |
Dec 27, 2017 | 1.370 | 1.380 | 1.350 | 1.369 | 13,110 | +0.01(+0.70%) |
Dec 26, 2017 | 1.380 | 1.380 | 1.340 | 1.360 | 34,246 | -0.04(-2.86%) |
Dec 22, 2017 | 1.390 | 1.400 | 1.370 | 1.400 | 6,117 | +0.04(+2.94%) |
Dec 21, 2017 | 1.410 | 1.410 | 1.360 | 1.360 | 12,267 | -0.04(-2.86%) |
Dec 20, 2017 | 1.420 | 1.420 | 1.400 | 1.400 | 770 | +0.01(+0.72%) |
Dec 19, 2017 | 1.390 | 1.450 | 1.380 | 1.390 | 10,429 | +0.00(+0.00%) |
Dec 18, 2017 | 1.420 | 1.450 | 1.390 | 1.390 | 42,688 | -0.03(-2.11%) |
Dec 15, 2017 | 1.480 | 1.482 | 1.350 | 1.420 | 62,292 | -0.06(-4.05%) |
Dec 14, 2017 | 1.520 | 1.580 | 1.480 | 1.480 | 24,627 | +0.01(+0.68%) |
Dec 13, 2017 | 1.490 | 1.540 | 1.440 | 1.470 | 27,238 | -0.02(-1.34%) |
Dec 12, 2017 | 1.520 | 1.520 | 1.440 | 1.490 | 21,220 | -0.02(-1.32%) |
Dec 11, 2017 | 1.520 | 1.570 | 1.470 | 1.510 | 16,784 | -0.02(-1.31%) |
Dec 08, 2017 | 1.560 | 1.600 | 1.520 | 1.530 | 39,149 | -0.03(-1.92%) |
Dec 07, 2017 | 1.570 | 1.630 | 1.511 | 1.560 | 43,984 | -0.01(-0.64%) |
Dec 06, 2017 | 1.590 | 1.630 | 1.560 | 1.570 | 19,229 | -0.03(-1.88%) |
Dec 05, 2017 | 1.630 | 1.660 | 1.520 | 1.600 | 248,420 | +0.06(+3.90%) |
Dec 04, 2017 | 1.580 | 1.480 | 1.540 | 65,534 | -0.01(-0.65%) | |
Dec 01, 2017 | 1.560 | 1.611 | 1.480 | 1.550 | 63,239 | +0.00(+0.00%) |
Nov 30, 2017 | 1.498 | 1.695 | 1.474 | 1.550 | 245,421 | +0.03(+1.97%) |
Nov 29, 2017 | 1.539 | 1.570 | 1.480 | 1.520 | 52,884 | -0.04(-2.56%) |
Nov 28, 2017 | 1.500 | 1.570 | 1.451 | 1.560 | 69,391 | +0.07(+4.69%) |
Nov 27, 2017 | 1.450 | 1.500 | 1.450 | 1.490 | 25,707 | +0.00(+0.00%) |
Nov 24, 2017 | 1.480 | 1.490 | 1.390 | 1.490 | 37,991 | +0.02(+1.36%) |
Nov 22, 2017 | 1.460 | 1.510 | 1.400 | 1.470 | 78,538 | +0.01(+0.68%) |
Nov 21, 2017 | 1.440 | 1.530 | 1.415 | 1.460 | 14,665 | +0.02(+1.39%) |
Nov 20, 2017 | 1.530 | 1.600 | 1.410 | 1.440 | 104,962 | -0.10(-6.49%) |
Nov 17, 2017 | 1.550 | 1.575 | 1.417 | 1.540 | 111,742 | +0.03(+1.99%) |
Nov 16, 2017 | 1.480 | 1.580 | 1.420 | 1.510 | 94,539 | +0.05(+3.42%) |
Nov 15, 2017 | 1.530 | 1.530 | 1.430 | 1.460 | 24,191 | -0.09(-5.81%) |
Nov 14, 2017 | 1.750 | 1.750 | 1.550 | 1.550 | 42,746 | -0.08(-4.91%) |
Nov 13, 2017 | 1.569 | 1.634 | 1.550 | 1.630 | 14,136 | +0.08(+5.16%) |
Nov 10, 2017 | 1.540 | 1.636 | 1.540 | 1.550 | 65,006 | +0.01(+0.65%) |
Nov 09, 2017 | 1.440 | 1.570 | 1.406 | 1.540 | 68,752 | +0.12(+8.45%) |
Nov 08, 2017 | 1.410 | 1.430 | 1.380 | 1.420 | 2,722 | +0.01(+0.71%) |
Nov 07, 2017 | 1.390 | 1.450 | 1.380 | 1.410 | 23,641 | +0.03(+2.17%) |
Nov 06, 2017 | 1.390 | 1.450 | 1.380 | 1.380 | 4,182 | -0.01(-0.72%) |
Nov 03, 2017 | 1.440 | 1.440 | 1.390 | 1.390 | 2,373 | -0.04(-2.80%) |
Nov 02, 2017 | 1.370 | 1.499 | 1.370 | 1.430 | 9,159 | +0.07(+5.15%) |
Nov 01, 2017 | 1.450 | 1.544 | 1.360 | 1.360 | 66,435 | -0.09(-6.16%) |
Oct 31, 2017 | 1.370 | 1.450 | 1.370 | 1.449 | 22,304 | +0.05(+3.51%) |
Oct 30, 2017 | 1.450 | 1.450 | 1.350 | 1.400 | 13,948 | -0.04(-2.78%) |
Oct 27, 2017 | 1.430 | 1.440 | 1.350 | 1.440 | 63,356 | +0.04(+2.86%) |
Oct 26, 2017 | 1.350 | 1.400 | 1.350 | 1.400 | 42,249 | +0.02(+1.45%) |
Oct 25, 2017 | 1.400 | 1.400 | 1.380 | 1.380 | 2,354 | -0.02(-1.43%) |
Oct 24, 2017 | 1.360 | 1.400 | 1.280 | 1.400 | 17,581 | +0.01(+0.72%) |
Oct 23, 2017 | 1.384 | 1.390 | 1.374 | 1.390 | 5,580 | -0.01(-0.71%) |
Oct 20, 2017 | 1.389 | 1.400 | 1.380 | 1.400 | 6,475 | +0.02(+1.45%) |
Oct 19, 2017 | 1.360 | 1.380 | 1.360 | 1.380 | 5,943 | +0.02(+1.47%) |
Oct 18, 2017 | 1.400 | 1.400 | 1.360 | 1.360 | 15,585 | -0.05(-3.55%) |
Oct 17, 2017 | 1.400 | 1.410 | 1.400 | 1.410 | 5,138 | +0.01(+0.71%) |
Oct 16, 2017 | 1.400 | 1.420 | 1.400 | 1.400 | 7,515 | -0.02(-1.41%) |
Oct 13, 2017 | 1.400 | 1.420 | 1.400 | 1.420 | 6,667 | -0.01(-0.70%) |
Oct 12, 2017 | 1.371 | 1.430 | 1.370 | 1.430 | 5,096 | +0.03(+2.14%) |
Oct 11, 2017 | 1.450 | 1.490 | 1.371 | 1.400 | 21,485 | +0.01(+0.72%) |
Oct 10, 2017 | 1.400 | 1.450 | 1.390 | 1.390 | 8,755 | +0.01(+0.72%) |
Oct 09, 2017 | 1.390 | 1.460 | 1.370 | 1.380 | 5,254 | +0.00(+0.01%) |
Oct 06, 2017 | 1.300 | 1.410 | 1.300 | 1.380 | 21,804 | +0.08(+6.15%) |
Oct 05, 2017 | 1.390 | 1.394 | 1.270 | 1.300 | 36,113 | -0.09(-6.47%) |
Oct 04, 2017 | 1.430 | 1.440 | 1.360 | 1.390 | 48,065 | +0.00(+0.00%) |
Oct 03, 2017 | 1.420 | 1.421 | 1.370 | 1.390 | 33,941 | -0.04(-2.80%) |