Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.370 | 2.400 | 2.340 | 2.359 | 1,091,560 | +0.03(+1.24%) |
Oct 30, 2017 | 2.340 | 2.400 | 2.290 | 2.330 | 1,250,528 | +0.11(+4.95%) |
Oct 27, 2017 | 2.235 | 2.250 | 2.200 | 2.220 | 421,221 | -0.02(-0.89%) |
Oct 26, 2017 | 2.270 | 2.280 | 2.220 | 2.240 | 386,781 | -0.03(-1.33%) |
Oct 25, 2017 | 2.270 | 2.293 | 2.240 | 2.270 | 386,597 | +0.01(+0.44%) |
Oct 24, 2017 | 2.265 | 2.295 | 2.250 | 2.260 | 377,797 | -0.02(-0.83%) |
Oct 23, 2017 | 2.265 | 2.290 | 2.250 | 2.279 | 553,969 | +0.05(+2.24%) |
Oct 20, 2017 | 2.190 | 2.260 | 2.180 | 2.229 | 464,744 | +0.03(+1.32%) |
Oct 19, 2017 | 2.275 | 2.290 | 2.180 | 2.200 | 657,495 | -0.07(-2.97%) |
Oct 18, 2017 | 2.205 | 2.309 | 2.160 | 2.267 | 826,652 | +0.06(+2.87%) |
Oct 17, 2017 | 2.285 | 2.290 | 2.110 | 2.204 | 1,683,858 | -0.11(-4.58%) |
Oct 16, 2017 | 2.330 | 2.370 | 2.297 | 2.310 | 753,444 | -0.03(-1.16%) |
Oct 13, 2017 | 2.370 | 2.380 | 2.300 | 2.337 | 730,853 | -0.03(-1.39%) |
Oct 12, 2017 | 2.425 | 2.440 | 2.360 | 2.370 | 561,485 | -0.04(-1.66%) |
Oct 11, 2017 | 2.430 | 2.315 | 2.410 | 814,977 | +0.03(+1.26%) | |
Oct 10, 2017 | 2.425 | 2.430 | 2.360 | 2.380 | 1,376,481 | -0.13(-5.18%) |
Oct 09, 2017 | 2.430 | 2.520 | 2.430 | 2.510 | 769,402 | +0.09(+3.72%) |
Oct 06, 2017 | 2.535 | 2.550 | 2.331 | 2.420 | 1,624,325 | -0.05(-2.12%) |
Oct 05, 2017 | 2.370 | 2.550 | 2.330 | 2.472 | 1,717,947 | +0.13(+5.66%) |
Oct 04, 2017 | 2.327 | 2.350 | 2.290 | 2.340 | 593,134 | +0.05(+2.18%) |
Oct 03, 2017 | 2.290 | 2.310 | 2.280 | 2.290 | 524,029 | +0.01(+0.52%) |
Oct 02, 2017 | 2.245 | 2.290 | 2.236 | 2.278 | 419,131 | +0.05(+2.16%) |
Sep 29, 2017 | 2.230 | 2.250 | 2.200 | 2.230 | 497,887 | -0.01(-0.45%) |
Sep 28, 2017 | 2.247 | 2.250 | 2.210 | 2.240 | 383,931 | -0.00(-0.22%) |
Sep 27, 2017 | 2.275 | 2.290 | 2.240 | 2.245 | 500,878 | -0.04(-1.55%) |
Sep 26, 2017 | 2.320 | 2.350 | 2.250 | 2.280 | 786,861 | -0.02(-0.85%) |
Sep 25, 2017 | 2.270 | 2.330 | 2.270 | 2.300 | 673,214 | +0.04(+1.77%) |
Sep 22, 2017 | 2.230 | 2.280 | 2.190 | 2.260 | 677,535 | +0.03(+1.35%) |
Sep 21, 2017 | 2.275 | 2.300 | 2.200 | 2.230 | 596,310 | -0.06(-2.62%) |
Sep 20, 2017 | 2.285 | 2.320 | 2.260 | 2.290 | 809,148 | +0.02(+0.88%) |
Sep 19, 2017 | 2.235 | 2.290 | 2.220 | 2.270 | 763,886 | +0.06(+2.58%) |
Sep 18, 2017 | 2.215 | 2.250 | 2.200 | 2.213 | 929,029 | +0.00(+0.18%) |
Sep 15, 2017 | 2.175 | 2.210 | 2.150 | 2.209 | 510,627 | +0.07(+3.22%) |
Sep 14, 2017 | 2.150 | 2.170 | 2.090 | 2.140 | 615,209 | -0.03(-1.28%) |
Sep 13, 2017 | 2.260 | 2.290 | 2.150 | 2.168 | 802,885 | -0.08(-3.66%) |
Sep 12, 2017 | 2.235 | 2.270 | 2.230 | 2.250 | 1,070,157 | +0.03(+1.35%) |
Sep 11, 2017 | 2.140 | 2.220 | 2.120 | 2.220 | 876,716 | +0.10(+4.72%) |
Sep 08, 2017 | 2.075 | 2.150 | 2.060 | 2.120 | 647,991 | +0.05(+2.42%) |
Sep 07, 2017 | 2.075 | 2.090 | 2.060 | 2.070 | 328,086 | +0.02(+0.98%) |
Sep 06, 2017 | 2.018 | 2.080 | 2.000 | 2.050 | 326,321 | +0.02(+0.99%) |
Sep 05, 2017 | 2.020 | 2.060 | 2.010 | 2.030 | 392,981 | +0.01(+0.50%) |
Sep 01, 2017 | 2.020 | 2.050 | 2.000 | 2.020 | 408,382 | +0.02(+1.00%) |
Aug 31, 2017 | 1.955 | 2.020 | 1.950 | 2.000 | 617,093 | +0.07(+3.63%) |
Aug 30, 2017 | 1.925 | 1.950 | 1.920 | 1.930 | 215,247 | -0.01(-0.52%) |
Aug 29, 2017 | 1.960 | 1.963 | 1.920 | 1.940 | 167,031 | -0.01(-0.51%) |
Aug 28, 2017 | 1.960 | 1.970 | 1.940 | 1.950 | 179,043 | -0.01(-0.46%) |
Aug 25, 2017 | 1.955 | 1.990 | 1.955 | 1.959 | 220,434 | +0.01(+0.46%) |
Aug 24, 2017 | 1.950 | 1.980 | 1.940 | 1.950 | 229,225 | -0.01(-0.51%) |
Aug 23, 2017 | 1.920 | 1.970 | 1.920 | 1.960 | 269,187 | +0.02(+1.03%) |
Aug 22, 2017 | 1.940 | 1.950 | 1.900 | 1.940 | 282,653 | +0.01(+0.52%) |
Aug 21, 2017 | 1.975 | 1.975 | 1.910 | 1.930 | 247,962 | -0.02(-1.03%) |
Aug 18, 2017 | 1.960 | 1.971 | 1.930 | 1.950 | 290,030 | -0.01(-0.26%) |
Aug 17, 2017 | 1.975 | 1.990 | 1.950 | 1.955 | 256,665 | -0.03(-1.76%) |
Aug 16, 2017 | 1.985 | 1.990 | 1.960 | 1.990 | 273,355 | +0.01(+0.56%) |
Aug 15, 2017 | 1.960 | 1.989 | 1.950 | 1.979 | 248,205 | +0.01(+0.46%) |
Aug 14, 2017 | 1.935 | 1.980 | 1.909 | 1.970 | 307,508 | +0.05(+2.60%) |
Aug 11, 2017 | 1.945 | 1.950 | 1.900 | 1.920 | 412,657 | -0.02(-1.03%) |
Aug 10, 2017 | 1.990 | 2.000 | 1.930 | 1.940 | 293,133 | -0.04(-2.02%) |
Aug 09, 2017 | 1.985 | 2.010 | 1.979 | 1.980 | 336,051 | +0.01(+0.51%) |
Aug 08, 2017 | 1.945 | 2.000 | 1.920 | 1.970 | 722,561 | +0.01(+0.51%) |
Aug 07, 2017 | 1.885 | 1.960 | 1.810 | 1.960 | 424,087 | +0.06(+3.16%) |
Aug 04, 2017 | 1.925 | 1.925 | 1.860 | 1.900 | 568,176 | -0.04(-2.06%) |
Aug 03, 2017 | 2.020 | 2.035 | 1.889 | 1.940 | 918,601 | -0.10(-4.90%) |
Aug 02, 2017 | 2.125 | 2.140 | 2.010 | 2.040 | 730,694 | -0.10(-4.67%) |