Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.260 | 1.260 | 1.260 | 0 | -0.02(-1.56%) | |
Dec 28, 2017 | 1.230 | 1.290 | 1.230 | 1.280 | 130,219 | +0.05(+4.07%) |
Dec 27, 2017 | 1.240 | 1.300 | 1.190 | 1.230 | 68,346 | -0.02(-1.60%) |
Dec 26, 2017 | 1.300 | 1.340 | 1.250 | 1.250 | 63,394 | -0.04(-3.10%) |
Dec 22, 2017 | 1.330 | 1.360 | 1.260 | 1.290 | 71,119 | -0.03(-2.27%) |
Dec 21, 2017 | 1.320 | 1.370 | 1.320 | 1.320 | 24,709 | +0.01(+0.76%) |
Dec 20, 2017 | 1.390 | 1.390 | 1.310 | 1.310 | 49,368 | -0.04(-2.96%) |
Dec 19, 2017 | 1.410 | 1.410 | 1.300 | 1.350 | 68,377 | -0.05(-3.57%) |
Dec 18, 2017 | 1.410 | 1.420 | 1.327 | 1.400 | 22,168 | -0.02(-1.41%) |
Dec 15, 2017 | 1.380 | 1.420 | 1.330 | 1.420 | 24,101 | +0.01(+0.71%) |
Dec 14, 2017 | 1.370 | 1.410 | 1.310 | 1.410 | 64,901 | -0.01(-0.70%) |
Dec 13, 2017 | 1.390 | 1.420 | 1.390 | 1.420 | 19,305 | +0.02(+1.43%) |
Dec 12, 2017 | 1.370 | 1.430 | 1.370 | 1.400 | 17,863 | +0.01(+0.72%) |
Dec 11, 2017 | 1.420 | 1.440 | 1.360 | 1.390 | 17,153 | -0.04(-2.80%) |
Dec 08, 2017 | 1.420 | 1.450 | 1.400 | 1.430 | 10,559 | +0.03(+2.14%) |
Dec 07, 2017 | 1.390 | 1.450 | 1.380 | 1.400 | 3,289 | +0.00(+0.00%) |
Dec 06, 2017 | 1.450 | 1.490 | 1.350 | 1.400 | 20,225 | -0.06(-4.11%) |
Dec 05, 2017 | 1.410 | 1.490 | 1.350 | 1.460 | 15,869 | +0.02(+1.39%) |
Dec 04, 2017 | 1.500 | 1.500 | 1.370 | 1.440 | 44,537 | -0.05(-3.36%) |
Dec 01, 2017 | 1.440 | 1.500 | 1.430 | 1.490 | 92,300 | +0.07(+4.93%) |
Nov 30, 2017 | 1.360 | 1.450 | 1.350 | 1.420 | 109,160 | +0.07(+5.19%) |
Nov 29, 2017 | 1.360 | 1.360 | 1.330 | 1.350 | 18,797 | +0.00(+0.00%) |
Nov 28, 2017 | 1.360 | 1.370 | 1.240 | 1.350 | 27,677 | -0.02(-1.46%) |
Nov 27, 2017 | 1.300 | 1.370 | 1.290 | 1.370 | 86,634 | +0.04(+3.01%) |
Nov 24, 2017 | 1.370 | 1.370 | 1.282 | 1.330 | 13,295 | -0.04(-2.92%) |
Nov 22, 2017 | 1.300 | 1.370 | 1.300 | 1.370 | 31,745 | +0.08(+6.20%) |
Nov 21, 2017 | 1.370 | 1.370 | 1.290 | 1.290 | 22,424 | -0.08(-5.84%) |
Nov 20, 2017 | 1.380 | 1.390 | 1.340 | 1.370 | 28,933 | -0.02(-1.44%) |
Nov 17, 2017 | 1.430 | 1.430 | 1.350 | 1.390 | 7,746 | -0.04(-2.80%) |
Nov 16, 2017 | 1.340 | 1.430 | 1.340 | 1.430 | 41,087 | +0.06(+4.38%) |
Nov 15, 2017 | 1.350 | 1.450 | 1.190 | 1.370 | 126,346 | +0.00(+0.00%) |
Nov 14, 2017 | 1.470 | 1.470 | 1.320 | 1.370 | 28,983 | -0.06(-4.23%) |
Nov 13, 2017 | 1.313 | 1.450 | 1.310 | 1.431 | 22,612 | -0.03(-2.02%) |
Nov 10, 2017 | 1.540 | 1.540 | 1.330 | 1.460 | 193,132 | -0.05(-3.31%) |
Nov 09, 2017 | 1.500 | 1.516 | 1.476 | 1.510 | 13,927 | +0.03(+2.03%) |
Nov 08, 2017 | 1.500 | 1.533 | 1.430 | 1.480 | 15,194 | -0.04(-2.63%) |
Nov 07, 2017 | 1.466 | 1.520 | 1.440 | 1.520 | 19,711 | +0.02(+1.33%) |
Nov 06, 2017 | 1.440 | 1.530 | 1.440 | 1.500 | 75,481 | +0.05(+3.46%) |
Nov 03, 2017 | 1.466 | 1.470 | 1.377 | 1.450 | 17,187 | +0.01(+0.69%) |
Nov 02, 2017 | 1.417 | 1.450 | 1.290 | 1.440 | 22,721 | +0.03(+2.13%) |
Nov 01, 2017 | 1.460 | 1.460 | 1.390 | 1.410 | 33,506 | -0.01(-0.35%) |
Oct 31, 2017 | 1.340 | 1.420 | 1.340 | 1.415 | 29,856 | +0.06(+4.81%) |
Oct 30, 2017 | 1.370 | 1.480 | 1.324 | 1.350 | 42,540 | -0.02(-1.46%) |
Oct 27, 2017 | 1.360 | 1.370 | 1.290 | 1.370 | 47,692 | +0.03(+2.24%) |
Oct 26, 2017 | 1.350 | 1.380 | 1.286 | 1.340 | 11,543 | +0.00(+0.00%) |
Oct 25, 2017 | 1.370 | 1.380 | 1.250 | 1.340 | 65,661 | -0.01(-0.74%) |
Oct 24, 2017 | 1.390 | 1.410 | 1.340 | 1.350 | 54,545 | -0.05(-3.57%) |
Oct 23, 2017 | 1.350 | 1.427 | 1.300 | 1.400 | 184,520 | +0.07(+5.26%) |
Oct 20, 2017 | 1.400 | 1.430 | 1.300 | 1.330 | 79,176 | -0.04(-2.92%) |
Oct 19, 2017 | 1.410 | 1.440 | 1.360 | 1.370 | 32,925 | -0.03(-2.14%) |
Oct 18, 2017 | 1.450 | 1.499 | 1.380 | 1.400 | 179,619 | -0.04(-2.78%) |
Oct 17, 2017 | 1.460 | 1.470 | 1.440 | 1.440 | 31,225 | -0.03(-2.04%) |
Oct 16, 2017 | 1.470 | 1.496 | 1.440 | 1.470 | 64,284 | -0.03(-2.00%) |
Oct 13, 2017 | 1.480 | 1.590 | 1.440 | 1.500 | 393,435 | +0.04(+2.74%) |
Oct 12, 2017 | 1.526 | 1.535 | 1.440 | 1.460 | 14,452 | -0.06(-3.95%) |
Oct 11, 2017 | 1.570 | 1.570 | 1.500 | 1.520 | 35,872 | -0.03(-1.94%) |
Oct 10, 2017 | 1.540 | 1.580 | 1.500 | 1.550 | 23,258 | -0.02(-1.27%) |
Oct 09, 2017 | 1.610 | 1.610 | 1.520 | 1.570 | 51,218 | -0.03(-1.88%) |
Oct 06, 2017 | 1.600 | 1.620 | 1.550 | 1.600 | 110,520 | +0.00(+0.00%) |
Oct 05, 2017 | 1.540 | 1.600 | 1.490 | 1.600 | 42,337 | +0.08(+5.26%) |
Oct 04, 2017 | 1.500 | 1.550 | 1.500 | 1.520 | 16,292 | +0.03(+2.01%) |
Oct 03, 2017 | 1.530 | 1.550 | 1.480 | 1.490 | 41,207 | -0.05(-3.25%) |