Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.428 | 1.471 | 1.350 | 1.454 | 52,856 | +0.02(+1.20%) |
Oct 30, 2017 | 1.385 | 1.471 | 1.367 | 1.436 | 117,383 | +0.05(+3.75%) |
Oct 27, 2017 | 1.350 | 1.385 | 1.333 | 1.385 | 40,075 | +0.04(+3.23%) |
Oct 26, 2017 | 1.359 | 1.366 | 1.298 | 1.341 | 57,640 | +0.01(+0.65%) |
Oct 25, 2017 | 1.359 | 1.367 | 1.333 | 1.333 | 22,422 | -0.03(-1.91%) |
Oct 24, 2017 | 1.324 | 1.376 | 1.324 | 1.359 | 47,329 | +0.00(+0.00%) |
Oct 23, 2017 | 1.385 | 1.385 | 1.324 | 1.359 | 54,110 | -0.01(-0.63%) |
Oct 20, 2017 | 1.367 | 1.376 | 1.324 | 1.367 | 33,428 | -0.03(-1.86%) |
Oct 19, 2017 | 1.393 | 1.393 | 1.298 | 1.393 | 40,544 | +0.02(+1.26%) |
Oct 18, 2017 | 1.359 | 1.376 | 1.333 | 1.376 | 53,201 | +0.01(+0.63%) |
Oct 17, 2017 | 1.367 | 1.410 | 1.324 | 1.367 | 130,252 | -0.02(-1.25%) |
Oct 16, 2017 | 1.376 | 1.428 | 1.367 | 1.385 | 47,661 | +0.00(+0.00%) |
Oct 13, 2017 | 1.402 | 1.402 | 1.367 | 1.385 | 56,994 | -0.02(-1.23%) |
Oct 12, 2017 | 1.419 | 1.419 | 1.367 | 1.402 | 95,576 | -0.02(-1.22%) |
Oct 11, 2017 | 1.350 | 1.419 | 1.333 | 1.419 | 132,896 | +0.07(+5.13%) |
Oct 10, 2017 | 1.307 | 1.385 | 1.307 | 1.350 | 158,565 | +0.04(+3.30%) |
Oct 09, 2017 | 1.315 | 1.341 | 1.266 | 1.307 | 67,512 | +0.00(+0.01%) |
Oct 06, 2017 | 1.255 | 1.315 | 1.255 | 1.307 | 210,851 | +0.03(+2.37%) |
Oct 05, 2017 | 1.246 | 1.298 | 1.237 | 1.276 | 65,177 | +0.03(+2.43%) |
Oct 04, 2017 | 1.229 | 1.255 | 1.211 | 1.246 | 55,132 | +0.02(+1.41%) |
Oct 03, 2017 | 1.220 | 1.237 | 1.166 | 1.229 | 69,213 | +0.00(+0.00%) |
Oct 02, 2017 | 1.220 | 1.246 | 1.211 | 1.229 | 28,603 | -0.01(-1.05%) |
Sep 29, 2017 | 1.194 | 1.246 | 1.194 | 1.242 | 117,326 | +0.05(+3.99%) |
Sep 28, 2017 | 1.168 | 1.203 | 1.168 | 1.194 | 74,248 | +0.02(+1.47%) |
Sep 27, 2017 | 1.151 | 1.185 | 1.142 | 1.177 | 114,766 | +0.04(+3.82%) |
Sep 26, 2017 | 1.099 | 1.151 | 1.099 | 1.134 | 111,095 | +0.02(+1.55%) |
Sep 25, 2017 | 1.090 | 1.125 | 1.082 | 1.116 | 94,896 | +0.03(+2.38%) |
Sep 22, 2017 | 1.064 | 1.090 | 1.058 | 1.090 | 65,363 | +0.04(+4.13%) |
Sep 21, 2017 | 0.9951 | 1.064 | 0.9951 | 1.047 | 196,301 | +0.04(+4.31%) |
Sep 20, 2017 | 0.9951 | 1.021 | 0.9865 | 1.004 | 149,183 | +0.01(+1.31%) |
Sep 19, 2017 | 0.9778 | 1.012 | 0.9691 | 0.9908 | 94,489 | +0.02(+2.23%) |
Sep 18, 2017 | 0.9518 | 1.012 | 0.9432 | 0.9691 | 334,084 | +0.04(+4.67%) |
Sep 15, 2017 | 1.064 | 1.090 | 0.9259 | 0.9259 | 507,145 | -0.15(-13.71%) |
Sep 14, 2017 | 1.082 | 1.090 | 1.064 | 1.073 | 29,768 | +0.03(+2.48%) |
Sep 13, 2017 | 1.004 | 1.082 | 0.9691 | 1.047 | 167,289 | +0.03(+3.42%) |
Sep 12, 2017 | 1.064 | 1.064 | 1.004 | 1.012 | 147,713 | -0.03(-3.31%) |
Sep 11, 2017 | 1.116 | 1.116 | 1.047 | 1.047 | 206,754 | -0.03(-3.20%) |
Sep 08, 2017 | 1.109 | 1.116 | 1.082 | 1.082 | 53,963 | -0.03(-3.10%) |
Sep 07, 2017 | 1.118 | 1.160 | 1.108 | 1.116 | 14,231 | +0.01(+0.78%) |
Sep 06, 2017 | 1.125 | 1.151 | 1.108 | 1.108 | 40,145 | -0.02(-1.54%) |
Sep 05, 2017 | 1.125 | 1.153 | 1.108 | 1.125 | 40,147 | +0.01(+0.77%) |
Sep 01, 2017 | 1.168 | 1.177 | 1.116 | 1.116 | 21,437 | -0.04(-3.73%) |
Aug 31, 2017 | 1.090 | 1.168 | 1.064 | 1.160 | 70,084 | +0.07(+6.56%) |
Aug 30, 2017 | 1.108 | 1.108 | 1.082 | 1.088 | 27,268 | -0.03(-2.52%) |
Aug 29, 2017 | 1.073 | 1.151 | 1.073 | 1.116 | 27,150 | +0.03(+3.20%) |
Aug 28, 2017 | 1.082 | 1.108 | 1.056 | 1.082 | 32,975 | -0.01(-0.79%) |
Aug 25, 2017 | 1.125 | 1.125 | 1.047 | 1.090 | 73,093 | -0.04(-3.81%) |
Aug 24, 2017 | 1.073 | 1.134 | 1.056 | 1.133 | 40,234 | +0.06(+5.64%) |
Aug 23, 2017 | 1.043 | 1.073 | 1.038 | 1.073 | 46,902 | +0.03(+3.33%) |
Aug 22, 2017 | 1.038 | 1.073 | 1.012 | 1.038 | 83,955 | +0.00(+0.00%) |
Aug 21, 2017 | 1.030 | 1.056 | 1.021 | 1.038 | 72,906 | +0.01(+0.84%) |
Aug 18, 2017 | 1.030 | 1.056 | 1.030 | 1.030 | 51,024 | -0.01(-0.83%) |
Aug 17, 2017 | 1.073 | 1.073 | 1.038 | 1.038 | 78,414 | -0.03(-2.49%) |
Aug 16, 2017 | 1.056 | 1.082 | 1.047 | 1.065 | 123,431 | +0.04(+4.30%) |
Aug 15, 2017 | 1.030 | 1.056 | 1.021 | 1.021 | 75,966 | +0.00(+0.00%) |
Aug 14, 2017 | 1.038 | 1.047 | 1.004 | 1.021 | 116,135 | -0.01(-0.84%) |
Aug 11, 2017 | 1.073 | 1.082 | 1.021 | 1.030 | 116,555 | -0.05(-4.80%) |
Aug 10, 2017 | 1.108 | 1.108 | 1.012 | 1.082 | 133,875 | +0.00(+0.00%) |
Aug 09, 2017 | 1.082 | 1.090 | 1.073 | 1.082 | 21,578 | +0.01(+0.81%) |
Aug 08, 2017 | 1.082 | 1.108 | 1.064 | 1.073 | 76,064 | -0.01(-0.80%) |
Aug 07, 2017 | 1.099 | 1.124 | 1.067 | 1.082 | 17,093 | -0.03(-2.34%) |
Aug 04, 2017 | 1.099 | 1.168 | 1.099 | 1.108 | 42,010 | -0.01(-0.77%) |
Aug 03, 2017 | 1.121 | 1.125 | 1.108 | 1.116 | 31,248 | -0.03(-2.27%) |
Aug 02, 2017 | 1.160 | 1.160 | 1.125 | 1.142 | 53,485 | -0.02(-1.49%) |