Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.120 | 1.140 | 1.100 | 1.130 | 281,569 | +0.03(+2.73%) |
Nov 29, 2017 | 1.140 | 1.141 | 1.100 | 1.100 | 298,057 | -0.05(-4.35%) |
Nov 28, 2017 | 1.160 | 1.170 | 1.130 | 1.150 | 315,128 | -0.02(-1.71%) |
Nov 27, 2017 | 1.170 | 1.189 | 1.140 | 1.170 | 302,168 | -0.01(-0.85%) |
Nov 24, 2017 | 1.170 | 1.200 | 1.160 | 1.180 | 119,702 | -0.01(-0.84%) |
Nov 22, 2017 | 1.190 | 1.220 | 1.170 | 1.190 | 111,391 | +0.00(+0.00%) |
Nov 21, 2017 | 1.200 | 1.230 | 1.170 | 1.190 | 174,001 | -0.01(-0.83%) |
Nov 20, 2017 | 1.170 | 1.210 | 1.170 | 1.200 | 112,333 | +0.01(+0.84%) |
Nov 17, 2017 | 1.200 | 1.219 | 1.150 | 1.190 | 289,820 | -0.01(-0.83%) |
Nov 16, 2017 | 1.240 | 1.240 | 1.157 | 1.200 | 355,964 | -0.01(-0.83%) |
Nov 15, 2017 | 1.260 | 1.300 | 1.180 | 1.210 | 205,855 | -0.06(-4.67%) |
Nov 14, 2017 | 1.190 | 1.280 | 1.180 | 1.269 | 365,745 | +0.07(+5.78%) |
Nov 13, 2017 | 1.240 | 1.250 | 1.190 | 1.200 | 179,190 | -0.04(-3.23%) |
Nov 10, 2017 | 1.260 | 1.310 | 1.220 | 1.240 | 229,825 | -0.04(-3.13%) |
Nov 09, 2017 | 1.240 | 1.313 | 1.220 | 1.280 | 138,049 | +0.03(+2.40%) |
Nov 08, 2017 | 1.300 | 1.300 | 1.210 | 1.250 | 139,835 | -0.06(-4.57%) |
Nov 07, 2017 | 1.380 | 1.400 | 1.270 | 1.310 | 217,628 | -0.06(-4.39%) |
Nov 06, 2017 | 1.430 | 1.449 | 1.360 | 1.370 | 140,976 | -0.06(-4.20%) |
Nov 03, 2017 | 1.380 | 1.470 | 1.350 | 1.430 | 296,253 | +0.04(+3.25%) |
Nov 02, 2017 | 1.400 | 1.400 | 1.300 | 1.385 | 118,193 | -0.01(-1.07%) |
Nov 01, 2017 | 1.400 | 1.450 | 1.330 | 1.400 | 200,357 | +0.01(+1.08%) |
Oct 31, 2017 | 1.350 | 1.385 | 1.330 | 1.385 | 140,653 | +0.03(+2.52%) |
Oct 30, 2017 | 1.430 | 1.450 | 1.330 | 1.351 | 346,487 | -0.10(-6.83%) |
Oct 27, 2017 | 1.400 | 1.513 | 1.400 | 1.450 | 1,027,804 | +0.06(+4.32%) |
Oct 26, 2017 | 1.250 | 1.450 | 1.220 | 1.390 | 1,312,490 | +0.11(+8.60%) |
Oct 25, 2017 | 1.170 | 1.280 | 1.160 | 1.280 | 426,136 | +0.12(+10.34%) |
Oct 24, 2017 | 1.130 | 1.177 | 1.130 | 1.160 | 114,322 | +0.02(+2.20%) |
Oct 23, 2017 | 1.140 | 1.140 | 1.130 | 1.135 | 138,026 | -0.00(-0.44%) |
Oct 20, 2017 | 1.070 | 1.140 | 1.070 | 1.140 | 119,944 | +0.05(+4.59%) |
Oct 19, 2017 | 1.120 | 1.138 | 1.060 | 1.090 | 331,981 | -0.05(-4.39%) |
Oct 18, 2017 | 1.170 | 1.230 | 1.140 | 1.140 | 355,408 | -0.02(-1.72%) |
Oct 17, 2017 | 1.210 | 1.210 | 1.100 | 1.160 | 237,379 | -0.02(-1.69%) |
Oct 16, 2017 | 1.250 | 1.270 | 1.120 | 1.180 | 370,779 | -0.06(-4.84%) |
Oct 13, 2017 | 1.190 | 1.240 | 1.150 | 1.240 | 305,830 | +0.05(+4.20%) |
Oct 12, 2017 | 1.210 | 1.240 | 1.190 | 1.190 | 363,920 | -0.04(-3.25%) |
Oct 11, 2017 | 1.310 | 1.310 | 1.230 | 1.230 | 262,951 | -0.07(-5.38%) |
Oct 10, 2017 | 1.310 | 1.330 | 1.210 | 1.300 | 200,706 | +0.00(+0.00%) |
Oct 09, 2017 | 1.320 | 1.340 | 1.280 | 1.300 | 89,015 | -0.04(-2.99%) |
Oct 06, 2017 | 1.350 | 1.350 | 1.280 | 1.340 | 134,702 | +0.01(+0.75%) |
Oct 05, 2017 | 1.320 | 1.370 | 1.270 | 1.330 | 402,110 | +0.05(+3.91%) |
Oct 04, 2017 | 1.270 | 1.320 | 1.250 | 1.280 | 139,898 | +0.01(+0.79%) |
Oct 03, 2017 | 1.230 | 1.310 | 1.220 | 1.270 | 105,180 | +0.03(+2.42%) |
Oct 02, 2017 | 1.230 | 1.280 | 1.230 | 1.240 | 172,017 | -0.01(-0.80%) |
Sep 29, 2017 | 1.220 | 1.300 | 1.170 | 1.250 | 273,197 | +0.05(+4.17%) |
Sep 28, 2017 | 1.210 | 1.230 | 1.190 | 1.200 | 70,362 | -0.02(-1.64%) |
Sep 27, 2017 | 1.250 | 1.250 | 1.190 | 1.220 | 107,383 | -0.02(-1.61%) |
Sep 26, 2017 | 1.230 | 1.250 | 1.150 | 1.240 | 290,021 | +0.02(+1.64%) |
Sep 25, 2017 | 1.300 | 1.320 | 1.210 | 1.220 | 327,999 | -0.10(-7.58%) |
Sep 22, 2017 | 1.312 | 1.320 | 1.270 | 1.320 | 150,413 | -0.00(-0.20%) |
Sep 21, 2017 | 1.380 | 1.380 | 1.280 | 1.323 | 178,075 | -0.07(-4.86%) |
Sep 20, 2017 | 1.330 | 1.400 | 1.300 | 1.390 | 354,221 | +0.06(+4.52%) |
Sep 19, 2017 | 1.320 | 1.340 | 1.280 | 1.330 | 95,944 | +0.01(+0.76%) |
Sep 18, 2017 | 1.330 | 1.330 | 1.260 | 1.320 | 181,809 | -0.02(-1.49%) |
Sep 15, 2017 | 1.280 | 1.340 | 1.250 | 1.340 | 339,677 | +0.08(+6.35%) |
Sep 14, 2017 | 1.230 | 1.310 | 1.220 | 1.260 | 289,874 | +0.02(+1.61%) |
Sep 13, 2017 | 1.220 | 1.250 | 1.210 | 1.240 | 71,931 | +0.01(+0.81%) |
Sep 12, 2017 | 1.220 | 1.270 | 1.210 | 1.230 | 181,161 | -0.01(-0.81%) |
Sep 11, 2017 | 1.240 | 1.240 | 1.200 | 1.240 | 119,730 | +0.03(+2.48%) |
Sep 08, 2017 | 1.270 | 1.270 | 1.200 | 1.210 | 103,821 | -0.05(-3.97%) |
Sep 07, 2017 | 1.280 | 1.302 | 1.220 | 1.260 | 301,609 | -0.04(-3.08%) |
Sep 06, 2017 | 1.270 | 1.330 | 1.240 | 1.300 | 299,918 | +0.05(+4.00%) |
Sep 05, 2017 | 1.310 | 1.310 | 1.200 | 1.250 | 288,880 | -0.06(-4.58%) |