Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.189 | 1.210 | 1.179 | 1.189 | 84,577 | +0.01(+0.44%) |
Oct 30, 2017 | 1.163 | 1.207 | 1.163 | 1.184 | 130,336 | -0.01(-0.43%) |
Oct 27, 2017 | 1.215 | 1.215 | 1.173 | 1.189 | 76,452 | -0.02(-1.71%) |
Oct 26, 2017 | 1.173 | 1.220 | 1.173 | 1.210 | 56,706 | +0.04(+3.08%) |
Oct 25, 2017 | 1.184 | 1.230 | 1.173 | 1.173 | 71,823 | +0.00(+0.00%) |
Oct 24, 2017 | 1.204 | 1.204 | 1.173 | 1.173 | 17,755 | -0.04(-3.00%) |
Oct 23, 2017 | 1.173 | 1.220 | 1.173 | 1.210 | 64,825 | +0.03(+2.64%) |
Oct 20, 2017 | 1.184 | 1.215 | 1.171 | 1.179 | 15,844 | +0.00(+0.06%) |
Oct 19, 2017 | 1.163 | 1.194 | 1.161 | 1.178 | 40,784 | +0.02(+1.73%) |
Oct 18, 2017 | 1.189 | 1.189 | 1.158 | 1.158 | 21,202 | -0.03(-2.61%) |
Oct 17, 2017 | 1.194 | 1.215 | 1.189 | 1.189 | 38,707 | +0.00(+0.00%) |
Oct 16, 2017 | 1.199 | 1.225 | 1.189 | 1.189 | 30,539 | -0.03(-2.13%) |
Oct 13, 2017 | 1.204 | 1.225 | 1.204 | 1.215 | 47,998 | +0.01(+0.86%) |
Oct 12, 2017 | 1.212 | 1.225 | 1.199 | 1.204 | 80,306 | -0.01(-0.85%) |
Oct 11, 2017 | 1.210 | 1.235 | 1.204 | 1.215 | 39,432 | +0.01(+0.43%) |
Oct 10, 2017 | 1.230 | 1.235 | 1.204 | 1.210 | 59,405 | -0.03(-2.09%) |
Oct 09, 2017 | 1.235 | 1.235 | 1.230 | 1.235 | 2,863 | +0.02(+1.70%) |
Oct 06, 2017 | 1.241 | 1.241 | 1.199 | 1.215 | 14,453 | -0.03(-2.08%) |
Oct 05, 2017 | 1.230 | 1.246 | 1.230 | 1.241 | 62,392 | +0.02(+1.70%) |
Oct 04, 2017 | 1.220 | 1.225 | 1.220 | 1.220 | 5,799 | +0.00(+0.00%) |
Oct 03, 2017 | 1.210 | 1.230 | 1.208 | 1.220 | 68,836 | +0.02(+1.29%) |
Oct 02, 2017 | 1.199 | 1.225 | 1.199 | 1.204 | 70,966 | -0.01(-0.85%) |
Sep 29, 2017 | 1.241 | 1.246 | 1.199 | 1.215 | 76,876 | -0.03(-2.08%) |
Sep 28, 2017 | 1.235 | 1.246 | 1.215 | 1.241 | 59,579 | +0.02(+1.27%) |
Sep 27, 2017 | 1.230 | 1.241 | 1.210 | 1.225 | 9,019 | -0.02(-1.66%) |
Sep 26, 2017 | 1.210 | 1.251 | 1.210 | 1.246 | 58,103 | +0.04(+2.99%) |
Sep 25, 2017 | 1.194 | 1.246 | 1.194 | 1.210 | 32,342 | -0.01(-0.42%) |
Sep 22, 2017 | 1.215 | 1.230 | 1.199 | 1.215 | 46,008 | -0.00(-0.01%) |
Sep 21, 2017 | 1.230 | 1.230 | 1.215 | 1.215 | 23,158 | -0.02(-1.25%) |
Sep 20, 2017 | 1.223 | 1.241 | 1.215 | 1.230 | 13,721 | +0.02(+1.28%) |
Sep 19, 2017 | 1.225 | 1.230 | 1.215 | 1.215 | 21,224 | -0.02(-1.26%) |
Sep 18, 2017 | 1.194 | 1.246 | 1.194 | 1.230 | 79,319 | +0.05(+4.39%) |
Sep 15, 2017 | 1.241 | 1.256 | 1.179 | 1.179 | 81,089 | -0.06(-5.00%) |
Sep 14, 2017 | 1.241 | 1.261 | 1.230 | 1.241 | 55,764 | -0.01(-0.83%) |
Sep 13, 2017 | 1.251 | 1.256 | 1.220 | 1.251 | 29,216 | +0.00(+0.00%) |
Sep 12, 2017 | 1.246 | 1.266 | 1.230 | 1.251 | 101,662 | +0.02(+1.26%) |
Sep 11, 2017 | 1.215 | 1.251 | 1.215 | 1.235 | 114,378 | +0.03(+2.57%) |
Sep 08, 2017 | 1.225 | 1.246 | 1.199 | 1.204 | 22,663 | -0.04(-2.92%) |
Sep 07, 2017 | 1.235 | 1.251 | 1.204 | 1.241 | 78,536 | +0.01(+0.42%) |
Sep 06, 2017 | 1.215 | 1.246 | 1.215 | 1.235 | 21,162 | -0.01(-0.42%) |
Sep 05, 2017 | 1.251 | 1.256 | 1.203 | 1.241 | 96,877 | +0.00(+0.00%) |
Sep 01, 2017 | 1.215 | 1.266 | 1.199 | 1.241 | 73,016 | +0.02(+1.70%) |
Aug 31, 2017 | 1.266 | 1.266 | 1.179 | 1.220 | 94,825 | -0.03(-2.48%) |
Aug 30, 2017 | 1.256 | 1.266 | 1.225 | 1.251 | 10,663 | +0.01(+0.42%) |
Aug 29, 2017 | 1.261 | 1.266 | 1.215 | 1.246 | 36,685 | +0.01(+0.42%) |
Aug 28, 2017 | 1.266 | 1.277 | 1.189 | 1.241 | 61,146 | -0.03(-2.44%) |
Aug 25, 2017 | 1.251 | 1.272 | 1.246 | 1.272 | 35,555 | +0.03(+2.07%) |
Aug 24, 2017 | 1.189 | 1.261 | 1.189 | 1.246 | 558,853 | +0.04(+3.43%) |
Aug 23, 2017 | 1.189 | 1.215 | 1.153 | 1.204 | 155,164 | +0.02(+1.30%) |
Aug 22, 2017 | 1.184 | 1.204 | 1.179 | 1.189 | 431,542 | -0.01(-0.43%) |
Aug 21, 2017 | 1.230 | 1.235 | 1.163 | 1.194 | 167,449 | -0.03(-2.12%) |
Aug 18, 2017 | 1.210 | 1.228 | 1.194 | 1.220 | 78,807 | +0.01(+0.43%) |
Aug 17, 2017 | 1.235 | 1.235 | 1.189 | 1.215 | 110,551 | -0.02(-1.67%) |
Aug 16, 2017 | 1.241 | 1.261 | 1.220 | 1.235 | 226,047 | +0.01(+0.42%) |
Aug 15, 2017 | 1.272 | 1.277 | 1.215 | 1.230 | 104,422 | -0.03(-2.06%) |
Aug 14, 2017 | 1.241 | 1.266 | 1.210 | 1.256 | 238,740 | +0.03(+2.10%) |
Aug 11, 2017 | 1.241 | 1.256 | 1.204 | 1.230 | 124,300 | -0.01(-0.83%) |
Aug 10, 2017 | 1.117 | 1.254 | 1.111 | 1.241 | 764,354 | +0.17(+15.38%) |
Aug 09, 2017 | 1.122 | 1.127 | 1.060 | 1.075 | 110,497 | -0.04(-3.26%) |
Aug 08, 2017 | 1.117 | 1.148 | 1.040 | 1.111 | 110,112 | -0.02(-1.38%) |
Aug 07, 2017 | 1.132 | 1.147 | 1.086 | 1.127 | 39,459 | -0.02(-1.36%) |
Aug 04, 2017 | 1.158 | 1.158 | 1.111 | 1.142 | 54,866 | -0.02(-1.78%) |
Aug 03, 2017 | 1.173 | 1.173 | 1.163 | 1.163 | 23,847 | +0.01(+0.45%) |
Aug 02, 2017 | 1.211 | 1.211 | 1.153 | 1.158 | 72,401 | -0.03(-2.18%) |