Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.830 | 1.830 | 1.710 | 1.720 | 63,522 | -0.08(-4.44%) |
Oct 30, 2017 | 1.870 | 1.870 | 1.790 | 1.800 | 68,077 | -0.13(-6.74%) |
Oct 27, 2017 | 1.890 | 1.930 | 1.870 | 1.930 | 7,143 | +0.02(+1.05%) |
Oct 26, 2017 | 1.950 | 1.950 | 1.890 | 1.910 | 16,726 | -0.06(-3.05%) |
Oct 25, 2017 | 1.870 | 2.000 | 1.870 | 1.970 | 31,473 | +0.12(+6.49%) |
Oct 24, 2017 | 1.950 | 1.950 | 1.850 | 1.850 | 59,713 | -0.17(-8.42%) |
Oct 23, 2017 | 1.900 | 2.030 | 1.860 | 2.020 | 95,757 | +0.16(+8.60%) |
Oct 20, 2017 | 1.850 | 1.940 | 1.850 | 1.860 | 26,071 | +0.04(+2.20%) |
Oct 19, 2017 | 1.890 | 1.910 | 1.820 | 1.820 | 59,499 | -0.08(-4.21%) |
Oct 18, 2017 | 2.030 | 2.030 | 1.860 | 1.900 | 27,120 | -0.11(-5.47%) |
Oct 17, 2017 | 2.020 | 2.130 | 1.987 | 2.010 | 243,614 | -0.02(-0.99%) |
Oct 16, 2017 | 1.860 | 2.050 | 1.860 | 2.030 | 394,096 | +0.17(+9.14%) |
Oct 13, 2017 | 1.910 | 1.910 | 1.850 | 1.860 | 37,349 | -0.06(-3.12%) |
Oct 12, 2017 | 1.990 | 1.990 | 1.890 | 1.920 | 26,382 | -0.01(-0.52%) |
Oct 11, 2017 | 2.010 | 2.040 | 1.926 | 1.930 | 57,650 | -0.09(-4.46%) |
Oct 10, 2017 | 2.000 | 2.080 | 1.901 | 2.020 | 44,577 | +0.05(+2.54%) |
Oct 09, 2017 | 2.110 | 2.110 | 1.820 | 1.970 | 149,618 | -0.12(-5.74%) |
Oct 06, 2017 | 2.100 | 2.120 | 2.050 | 2.090 | 17,975 | +0.00(+0.00%) |
Oct 05, 2017 | 2.150 | 2.200 | 2.070 | 2.090 | 28,316 | -0.07(-3.24%) |
Oct 04, 2017 | 2.140 | 2.200 | 2.130 | 2.160 | 29,050 | +0.00(+0.00%) |
Oct 03, 2017 | 2.170 | 2.212 | 2.120 | 2.160 | 27,030 | +0.01(+0.47%) |
Oct 02, 2017 | 2.080 | 2.160 | 2.020 | 2.150 | 124,544 | +0.07(+3.37%) |
Sep 29, 2017 | 2.110 | 2.130 | 2.040 | 2.080 | 84,097 | -0.02(-0.95%) |
Sep 28, 2017 | 2.060 | 2.120 | 2.060 | 2.100 | 48,734 | +0.02(+0.96%) |
Sep 27, 2017 | 2.070 | 2.110 | 2.030 | 2.080 | 313,788 | +0.01(+0.48%) |
Sep 26, 2017 | 1.810 | 2.150 | 1.830 | 2.070 | 459,748 | +0.26(+14.36%) |
Sep 25, 2017 | 1.900 | 1.900 | 1.800 | 1.810 | 65,680 | -0.09(-4.74%) |
Sep 22, 2017 | 1.860 | 1.950 | 1.860 | 1.900 | 75,785 | +0.03(+1.60%) |
Sep 21, 2017 | 1.810 | 1.870 | 1.800 | 1.870 | 66,419 | +0.06(+3.31%) |
Sep 20, 2017 | 1.870 | 1.870 | 1.800 | 1.810 | 27,921 | -0.04(-2.16%) |
Sep 19, 2017 | 1.870 | 1.870 | 1.800 | 1.850 | 14,705 | -0.02(-1.07%) |
Sep 18, 2017 | 1.840 | 1.870 | 1.780 | 1.870 | 34,579 | +0.04(+2.19%) |
Sep 15, 2017 | 1.750 | 1.850 | 1.700 | 1.830 | 150,040 | +0.09(+5.17%) |
Sep 14, 2017 | 1.830 | 1.830 | 1.710 | 1.740 | 47,800 | -0.10(-5.43%) |
Sep 13, 2017 | 1.780 | 1.890 | 1.750 | 1.840 | 65,736 | +0.07(+3.95%) |
Sep 12, 2017 | 1.700 | 1.900 | 1.700 | 1.770 | 95,732 | +0.06(+3.51%) |
Sep 11, 2017 | 1.700 | 1.740 | 1.630 | 1.710 | 84,461 | +0.01(+0.59%) |
Sep 08, 2017 | 1.830 | 1.830 | 1.680 | 1.700 | 47,485 | -0.12(-6.59%) |
Sep 07, 2017 | 1.700 | 1.931 | 1.700 | 1.820 | 97,834 | +0.14(+8.33%) |
Sep 06, 2017 | 1.720 | 1.772 | 1.640 | 1.680 | 68,647 | -0.02(-1.18%) |
Sep 05, 2017 | 1.800 | 1.818 | 1.690 | 1.700 | 122,000 | -0.11(-6.08%) |
Sep 01, 2017 | 1.930 | 1.961 | 1.770 | 1.810 | 44,738 | -0.12(-6.22%) |
Aug 31, 2017 | 1.800 | 1.950 | 1.800 | 1.930 | 157,121 | +0.13(+7.22%) |
Aug 30, 2017 | 1.880 | 1.880 | 1.770 | 1.800 | 53,280 | -0.07(-3.74%) |
Aug 29, 2017 | 1.950 | 2.000 | 1.840 | 1.870 | 44,476 | -0.12(-6.03%) |
Aug 28, 2017 | 2.060 | 2.080 | 1.951 | 1.990 | 86,813 | -0.05(-2.45%) |
Aug 25, 2017 | 1.950 | 2.070 | 1.920 | 2.040 | 60,869 | +0.04(+2.00%) |
Aug 24, 2017 | 2.000 | 2.140 | 1.996 | 2.000 | 110,304 | +0.02(+1.01%) |
Aug 23, 2017 | 1.930 | 2.010 | 1.910 | 1.980 | 72,861 | +0.04(+2.06%) |
Aug 22, 2017 | 2.030 | 2.044 | 1.900 | 1.940 | 66,213 | -0.09(-4.43%) |
Aug 21, 2017 | 2.010 | 2.070 | 1.930 | 2.030 | 278,141 | +0.02(+1.00%) |
Aug 18, 2017 | 1.720 | 2.110 | 1.720 | 2.010 | 560,531 | +0.46(+29.68%) |
Aug 17, 2017 | 1.560 | 1.570 | 1.500 | 1.550 | 73,663 | +0.00(+0.00%) |
Aug 16, 2017 | 1.570 | 1.630 | 1.500 | 1.550 | 47,805 | -0.05(-3.13%) |
Aug 15, 2017 | 1.620 | 1.620 | 1.580 | 1.600 | 20,713 | -0.03(-1.84%) |
Aug 14, 2017 | 1.710 | 1.750 | 1.615 | 1.630 | 34,048 | -0.03(-1.81%) |
Aug 11, 2017 | 1.730 | 1.793 | 1.610 | 1.660 | 92,803 | -0.09(-5.14%) |
Aug 10, 2017 | 1.750 | 1.775 | 1.690 | 1.750 | 59,376 | -0.01(-0.57%) |
Aug 09, 2017 | 1.700 | 1.770 | 1.670 | 1.760 | 63,669 | +0.04(+2.33%) |
Aug 08, 2017 | 1.700 | 1.780 | 1.700 | 1.720 | 109,722 | +0.03(+1.78%) |
Aug 07, 2017 | 1.690 | 1.750 | 1.650 | 1.690 | 77,897 | -0.01(-0.59%) |
Aug 04, 2017 | 1.400 | 1.730 | 1.400 | 1.700 | 58,076 | +0.10(+6.25%) |
Aug 03, 2017 | 1.550 | 1.620 | 1.550 | 1.600 | 30,960 | +0.03(+1.91%) |
Aug 02, 2017 | 1.550 | 1.600 | 1.520 | 1.570 | 106,529 | +0.02(+1.29%) |