Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.150 | 2.170 | 2.060 | 2.080 | 1,966,195 | -0.09(-4.15%) |
Oct 30, 2017 | 2.150 | 2.240 | 2.150 | 2.170 | 1,691,414 | +0.01(+0.46%) |
Oct 27, 2017 | 2.140 | 2.180 | 2.070 | 2.160 | 2,231,979 | +0.03(+1.41%) |
Oct 26, 2017 | 2.260 | 2.260 | 2.120 | 2.130 | 2,088,181 | -0.11(-4.91%) |
Oct 25, 2017 | 2.270 | 2.290 | 2.200 | 2.240 | 1,360,267 | -0.06(-2.61%) |
Oct 24, 2017 | 2.310 | 2.310 | 2.250 | 2.300 | 927,830 | +0.00(+0.00%) |
Oct 23, 2017 | 2.290 | 2.340 | 2.250 | 2.300 | 1,371,329 | +0.00(+0.00%) |
Oct 20, 2017 | 2.350 | 2.390 | 2.300 | 2.300 | 1,184,569 | -0.04(-1.71%) |
Oct 19, 2017 | 2.340 | 2.380 | 2.320 | 2.340 | 738,013 | +0.01(+0.43%) |
Oct 18, 2017 | 2.360 | 2.375 | 2.300 | 2.330 | 578,056 | -0.03(-1.27%) |
Oct 17, 2017 | 2.390 | 2.400 | 2.320 | 2.360 | 1,577,903 | -0.06(-2.48%) |
Oct 16, 2017 | 2.520 | 2.540 | 2.400 | 2.420 | 1,480,595 | -0.09(-3.59%) |
Oct 13, 2017 | 2.560 | 2.560 | 2.470 | 2.510 | 1,090,130 | -0.02(-0.79%) |
Oct 12, 2017 | 2.590 | 2.590 | 2.500 | 2.530 | 1,298,109 | -0.04(-1.56%) |
Oct 11, 2017 | 2.580 | 2.610 | 2.430 | 2.570 | 2,022,806 | +0.01(+0.39%) |
Oct 10, 2017 | 2.660 | 2.750 | 2.510 | 2.560 | 2,561,449 | -0.14(-5.19%) |
Oct 09, 2017 | 2.620 | 2.720 | 2.600 | 2.700 | 1,598,129 | +0.11(+4.25%) |
Oct 06, 2017 | 2.490 | 2.590 | 2.440 | 2.590 | 1,506,478 | +0.10(+4.02%) |
Oct 05, 2017 | 2.530 | 2.560 | 2.450 | 2.490 | 1,264,002 | -0.02(-0.80%) |
Oct 04, 2017 | 2.480 | 2.550 | 2.470 | 2.510 | 1,023,451 | +0.06(+2.45%) |
Oct 03, 2017 | 2.430 | 2.510 | 2.410 | 2.450 | 1,348,030 | +0.03(+1.24%) |
Oct 02, 2017 | 2.350 | 2.440 | 2.340 | 2.420 | 1,133,756 | +0.04(+1.68%) |
Sep 29, 2017 | 2.410 | 2.430 | 2.370 | 2.380 | 1,090,041 | -0.03(-1.24%) |
Sep 28, 2017 | 2.450 | 2.460 | 2.380 | 2.410 | 1,020,537 | -0.01(-0.41%) |
Sep 27, 2017 | 2.360 | 2.450 | 2.360 | 2.420 | 1,075,660 | +0.04(+1.68%) |
Sep 26, 2017 | 2.400 | 2.490 | 2.380 | 2.380 | 1,386,137 | -0.05(-2.06%) |
Sep 25, 2017 | 2.420 | 2.465 | 2.360 | 2.430 | 1,841,373 | +0.01(+0.41%) |
Sep 22, 2017 | 2.360 | 2.430 | 2.350 | 2.420 | 1,353,624 | +0.08(+3.42%) |
Sep 21, 2017 | 2.380 | 2.450 | 2.330 | 2.340 | 1,608,641 | -0.08(-3.31%) |
Sep 20, 2017 | 2.400 | 2.465 | 2.330 | 2.420 | 2,402,659 | +0.05(+2.11%) |
Sep 19, 2017 | 2.410 | 2.475 | 2.330 | 2.370 | 1,692,403 | -0.01(-0.42%) |
Sep 18, 2017 | 2.430 | 2.440 | 2.370 | 2.380 | 1,274,321 | -0.09(-3.64%) |
Sep 15, 2017 | 2.510 | 2.547 | 2.450 | 2.470 | 2,305,105 | -0.06(-2.37%) |
Sep 14, 2017 | 2.520 | 2.588 | 2.480 | 2.530 | 1,072,610 | +0.02(+0.80%) |
Sep 13, 2017 | 2.560 | 2.580 | 2.480 | 2.510 | 1,356,837 | -0.07(-2.71%) |
Sep 12, 2017 | 2.460 | 2.590 | 2.450 | 2.580 | 1,388,518 | +0.12(+4.88%) |
Sep 11, 2017 | 2.500 | 2.580 | 2.450 | 2.460 | 1,315,269 | -0.12(-4.65%) |
Sep 08, 2017 | 2.640 | 2.640 | 2.500 | 2.580 | 2,067,117 | -0.06(-2.27%) |
Sep 07, 2017 | 2.590 | 2.680 | 2.560 | 2.640 | 2,431,766 | +0.07(+2.72%) |
Sep 06, 2017 | 2.610 | 2.680 | 2.460 | 2.570 | 2,163,414 | -0.05(-1.91%) |
Sep 05, 2017 | 2.630 | 2.710 | 2.560 | 2.620 | 2,610,498 | +0.14(+5.65%) |
Sep 01, 2017 | 2.500 | 2.530 | 2.420 | 2.480 | 1,307,080 | -0.01(-0.40%) |
Aug 31, 2017 | 2.350 | 2.490 | 2.330 | 2.490 | 1,531,828 | +0.17(+7.33%) |
Aug 30, 2017 | 2.370 | 2.420 | 2.290 | 2.320 | 1,351,156 | -0.06(-2.52%) |
Aug 29, 2017 | 2.570 | 2.600 | 2.330 | 2.380 | 3,001,635 | -0.11(-4.42%) |
Aug 28, 2017 | 2.350 | 2.520 | 2.310 | 2.490 | 2,697,066 | +0.20(+8.73%) |
Aug 25, 2017 | 2.240 | 2.300 | 2.170 | 2.290 | 1,726,690 | +0.06(+2.69%) |
Aug 24, 2017 | 2.170 | 2.260 | 2.150 | 2.230 | 906,601 | +0.06(+2.76%) |
Aug 23, 2017 | 2.150 | 2.190 | 2.120 | 2.170 | 1,156,330 | +0.01(+0.46%) |
Aug 22, 2017 | 2.200 | 2.200 | 2.120 | 2.160 | 1,193,285 | -0.04(-1.82%) |
Aug 21, 2017 | 2.250 | 2.260 | 2.170 | 2.200 | 986,369 | -0.02(-0.90%) |
Aug 18, 2017 | 2.300 | 2.340 | 2.200 | 2.220 | 1,577,588 | -0.01(-0.45%) |
Aug 17, 2017 | 2.300 | 2.320 | 2.220 | 2.230 | 1,125,713 | -0.02(-0.89%) |
Aug 16, 2017 | 2.130 | 2.300 | 2.120 | 2.250 | 1,907,894 | +0.11(+5.14%) |
Aug 15, 2017 | 2.160 | 2.186 | 2.120 | 2.140 | 1,172,373 | -0.08(-3.60%) |
Aug 14, 2017 | 2.140 | 2.250 | 2.110 | 2.220 | 1,350,228 | +0.06(+2.78%) |
Aug 11, 2017 | 2.260 | 2.280 | 2.135 | 2.160 | 2,525,365 | -0.10(-4.42%) |
Aug 10, 2017 | 2.140 | 2.300 | 2.110 | 2.260 | 3,225,587 | +0.17(+8.13%) |
Aug 09, 2017 | 2.280 | 2.280 | 2.080 | 2.090 | 2,757,563 | -0.12(-5.43%) |
Aug 08, 2017 | 2.250 | 2.300 | 2.140 | 2.210 | 2,146,374 | +0.00(+0.00%) |
Aug 07, 2017 | 2.290 | 2.290 | 2.195 | 2.210 | 1,786,554 | -0.08(-3.49%) |
Aug 04, 2017 | 2.470 | 2.495 | 2.260 | 2.290 | 3,684,023 | -0.14(-5.76%) |
Aug 03, 2017 | 2.820 | 2.830 | 2.420 | 2.430 | 4,927,797 | -0.46(-15.92%) |
Aug 02, 2017 | 2.960 | 3.010 | 2.870 | 2.890 | 1,926,234 | -0.12(-3.99%) |