Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.490 | 1.560 | 1.450 | 1.450 | 63,626 | +0.03(+2.11%) |
Nov 29, 2017 | 1.500 | 1.500 | 1.400 | 1.420 | 87,806 | +0.00(+0.00%) |
Nov 28, 2017 | 1.500 | 1.500 | 1.380 | 1.420 | 104,980 | -0.02(-1.39%) |
Nov 27, 2017 | 1.500 | 1.500 | 1.340 | 1.440 | 100,300 | +0.05(+3.60%) |
Nov 24, 2017 | 1.420 | 1.420 | 1.390 | 1.390 | 4,200 | +0.01(+0.72%) |
Nov 22, 2017 | 1.400 | 1.400 | 1.380 | 1.380 | 9,831 | +0.07(+5.34%) |
Nov 21, 2017 | 1.300 | 1.360 | 1.300 | 1.310 | 33,950 | +0.06(+4.80%) |
Nov 20, 2017 | 1.220 | 1.320 | 1.170 | 1.250 | 187,390 | +0.05(+4.17%) |
Nov 17, 2017 | 1.210 | 1.218 | 1.170 | 1.200 | 29,201 | -0.02(-1.64%) |
Nov 16, 2017 | 1.260 | 1.380 | 1.135 | 1.220 | 206,210 | -0.03(-2.40%) |
Nov 15, 2017 | 1.500 | 1.500 | 1.200 | 1.250 | 21,600 | -0.06(-4.58%) |
Nov 14, 2017 | 1.340 | 1.400 | 1.300 | 1.310 | 55,546 | -0.08(-5.76%) |
Nov 13, 2017 | 1.400 | 1.400 | 1.180 | 1.390 | 253,060 | -0.03(-2.11%) |
Nov 10, 2017 | 1.530 | 1.530 | 1.420 | 1.420 | 73,950 | -0.11(-7.19%) |
Nov 09, 2017 | 1.510 | 1.600 | 1.380 | 1.530 | 433,040 | -0.19(-11.05%) |
Nov 08, 2017 | 1.650 | 1.740 | 1.551 | 1.720 | 103,522 | +0.02(+1.18%) |
Nov 07, 2017 | 1.729 | 1.730 | 1.650 | 1.700 | 59,403 | -0.03(-1.73%) |
Nov 06, 2017 | 1.749 | 1.750 | 1.730 | 1.730 | 10,810 | -0.05(-2.99%) |
Nov 03, 2017 | 1.750 | 1.800 | 1.680 | 1.783 | 96,200 | +0.05(+3.09%) |
Nov 02, 2017 | 1.730 | 1.740 | 1.720 | 1.730 | 27,000 | +0.00(+0.00%) |
Nov 01, 2017 | 1.800 | 1.810 | 1.720 | 1.730 | 57,000 | -0.05(-2.81%) |
Oct 31, 2017 | 1.800 | 1.830 | 1.770 | 1.780 | 217,287 | +0.00(+0.00%) |
Oct 30, 2017 | 1.800 | 1.840 | 1.750 | 1.780 | 125,980 | -0.02(-1.11%) |
Oct 27, 2017 | 1.820 | 1.820 | 1.770 | 1.800 | 179,252 | -0.00(-0.28%) |
Oct 26, 2017 | 1.790 | 1.820 | 1.770 | 1.805 | 207,800 | +0.03(+1.98%) |
Oct 25, 2017 | 1.750 | 1.770 | 1.600 | 1.770 | 22,854 | -0.02(-1.12%) |
Oct 24, 2017 | 1.740 | 1.800 | 1.740 | 1.790 | 7,900 | +0.07(+4.06%) |
Oct 23, 2017 | 1.770 | 1.820 | 1.720 | 1.720 | 12,650 | -0.08(-4.44%) |
Oct 20, 2017 | 1.800 | 1.830 | 1.780 | 1.800 | 316,074 | +0.03(+1.69%) |
Oct 19, 2017 | 1.780 | 1.800 | 1.690 | 1.770 | 65,516 | -0.02(-1.12%) |
Oct 18, 2017 | 1.800 | 1.810 | 1.780 | 1.790 | 115,471 | +0.01(+0.56%) |
Oct 17, 2017 | 1.720 | 1.780 | 1.720 | 1.780 | 16,881 | -0.01(-0.84%) |
Oct 16, 2017 | 1.749 | 1.795 | 1.690 | 1.795 | 20,942 | -0.01(-0.28%) |
Oct 13, 2017 | 1.950 | 1.960 | 1.790 | 1.800 | 110,435 | -0.13(-6.74%) |
Oct 12, 2017 | 1.900 | 1.930 | 1.887 | 1.930 | 23,500 | +0.07(+3.76%) |
Oct 11, 2017 | 1.820 | 1.900 | 1.820 | 1.860 | 108,038 | -0.03(-1.59%) |
Oct 10, 2017 | 1.910 | 1.910 | 1.850 | 1.890 | 77,400 | -0.02(-1.05%) |
Oct 09, 2017 | 1.800 | 1.949 | 1.800 | 1.910 | 274,726 | +0.09(+4.95%) |
Oct 06, 2017 | 1.740 | 1.820 | 1.730 | 1.820 | 84,000 | +0.05(+2.82%) |
Oct 05, 2017 | 1.750 | 1.777 | 1.730 | 1.770 | 191,208 | +0.02(+1.14%) |
Oct 04, 2017 | 1.700 | 1.750 | 1.670 | 1.750 | 186,250 | +0.08(+4.55%) |
Oct 03, 2017 | 1.670 | 1.680 | 1.650 | 1.674 | 101,829 | -0.01(-0.37%) |
Oct 02, 2017 | 1.660 | 1.700 | 1.650 | 1.680 | 300,353 | +0.05(+3.07%) |
Sep 29, 2017 | 1.650 | 1.660 | 1.630 | 1.630 | 177,925 | +0.03(+1.87%) |
Sep 28, 2017 | 1.530 | 1.620 | 1.530 | 1.600 | 162,584 | +0.07(+4.82%) |
Sep 27, 2017 | 1.550 | 1.550 | 1.526 | 1.526 | 4,000 | +0.03(+1.77%) |
Sep 26, 2017 | 1.430 | 1.560 | 1.430 | 1.500 | 114,200 | +0.03(+2.04%) |
Sep 25, 2017 | 1.550 | 1.553 | 1.450 | 1.470 | 74,303 | -0.06(-3.92%) |
Sep 22, 2017 | 1.500 | 1.560 | 1.500 | 1.530 | 18,800 | +0.03(+2.00%) |
Sep 21, 2017 | 1.570 | 1.580 | 1.480 | 1.500 | 783,199 | -0.04(-2.60%) |
Sep 20, 2017 | 1.510 | 1.570 | 1.450 | 1.540 | 1,465,626 | +0.02(+1.32%) |
Sep 19, 2017 | 1.470 | 1.580 | 1.420 | 1.520 | 164,918 | +0.05(+3.40%) |
Sep 18, 2017 | 1.500 | 1.520 | 1.360 | 1.470 | 237,512 | -0.11(-6.96%) |
Sep 15, 2017 | 1.540 | 1.580 | 1.510 | 1.580 | 121,600 | +0.04(+2.60%) |
Sep 14, 2017 | 1.530 | 1.550 | 1.510 | 1.540 | 31,157 | -0.02(-1.28%) |
Sep 13, 2017 | 1.568 | 1.570 | 1.490 | 1.560 | 35,100 | -0.03(-1.89%) |
Sep 12, 2017 | 1.620 | 1.620 | 1.577 | 1.590 | 10,700 | -0.01(-0.63%) |
Sep 11, 2017 | 1.610 | 1.640 | 1.600 | 1.600 | 63,300 | +0.02(+1.27%) |
Sep 08, 2017 | 1.570 | 1.600 | 1.500 | 1.580 | 67,171 | -0.00(-0.23%) |
Sep 07, 2017 | 1.650 | 1.650 | 1.550 | 1.584 | 81,940 | -0.05(-2.84%) |
Sep 06, 2017 | 1.650 | 1.650 | 1.550 | 1.630 | 104,250 | +0.01(+0.62%) |
Sep 05, 2017 | 1.510 | 1.690 | 1.510 | 1.620 | 184,114 | +0.04(+2.53%) |