Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.780 | 1.780 | 1.690 | 1.720 | 140,836 | -0.06(-3.37%) |
Oct 30, 2017 | 1.760 | 1.800 | 1.650 | 1.780 | 225,220 | +0.02(+1.14%) |
Oct 27, 2017 | 1.940 | 1.940 | 1.730 | 1.760 | 208,793 | -0.09(-4.86%) |
Oct 26, 2017 | 1.820 | 1.880 | 1.790 | 1.850 | 168,484 | +0.07(+3.93%) |
Oct 25, 2017 | 1.720 | 1.840 | 1.690 | 1.780 | 294,510 | +0.09(+5.33%) |
Oct 24, 2017 | 1.730 | 1.730 | 1.660 | 1.690 | 104,710 | +0.01(+0.60%) |
Oct 23, 2017 | 1.710 | 1.710 | 1.650 | 1.680 | 195,221 | -0.02(-1.18%) |
Oct 20, 2017 | 1.640 | 1.750 | 1.630 | 1.700 | 377,671 | +0.07(+4.29%) |
Oct 19, 2017 | 1.700 | 1.734 | 1.610 | 1.630 | 350,378 | -0.13(-7.39%) |
Oct 18, 2017 | 1.780 | 1.820 | 1.710 | 1.760 | 193,150 | -0.03(-1.68%) |
Oct 17, 2017 | 1.820 | 1.870 | 1.750 | 1.790 | 176,849 | -0.05(-2.72%) |
Oct 16, 2017 | 1.900 | 1.945 | 1.750 | 1.840 | 387,839 | -0.08(-4.17%) |
Oct 13, 2017 | 1.930 | 1.940 | 1.910 | 1.920 | 161,203 | +0.01(+0.52%) |
Oct 12, 2017 | 2.050 | 2.070 | 1.680 | 1.910 | 458,280 | -0.16(-7.73%) |
Oct 11, 2017 | 2.090 | 2.100 | 2.020 | 2.070 | 189,095 | +0.00(+0.00%) |
Oct 10, 2017 | 2.110 | 2.172 | 2.070 | 2.070 | 105,365 | -0.04(-1.90%) |
Oct 09, 2017 | 2.070 | 2.170 | 2.010 | 2.110 | 196,739 | +0.06(+2.93%) |
Oct 06, 2017 | 2.220 | 2.220 | 2.025 | 2.050 | 399,310 | -0.16(-7.24%) |
Oct 05, 2017 | 2.220 | 2.220 | 2.150 | 2.210 | 147,675 | -0.01(-0.45%) |
Oct 04, 2017 | 2.150 | 2.270 | 2.140 | 2.220 | 449,663 | +0.05(+2.30%) |
Oct 03, 2017 | 2.210 | 2.220 | 2.110 | 2.170 | 170,560 | -0.01(-0.46%) |
Oct 02, 2017 | 2.220 | 2.224 | 2.140 | 2.180 | 267,964 | -0.02(-0.91%) |
Sep 29, 2017 | 2.240 | 2.250 | 2.150 | 2.200 | 158,231 | +0.00(+0.00%) |
Sep 28, 2017 | 2.280 | 2.320 | 2.120 | 2.200 | 705,224 | -0.09(-3.93%) |
Sep 27, 2017 | 2.260 | 2.330 | 2.244 | 2.290 | 250,725 | +0.01(+0.44%) |
Sep 26, 2017 | 2.270 | 2.350 | 2.210 | 2.280 | 324,504 | -0.01(-0.44%) |
Sep 25, 2017 | 2.340 | 2.345 | 2.200 | 2.290 | 256,351 | -0.01(-0.43%) |
Sep 22, 2017 | 2.610 | 2.610 | 2.090 | 2.300 | 1,798,281 | -0.28(-10.85%) |
Sep 21, 2017 | 2.670 | 2.700 | 2.520 | 2.580 | 290,675 | -0.10(-3.73%) |
Sep 20, 2017 | 2.510 | 2.700 | 2.460 | 2.680 | 821,055 | +0.14(+5.51%) |
Sep 19, 2017 | 2.650 | 2.740 | 2.500 | 2.540 | 616,121 | -0.16(-5.93%) |
Sep 18, 2017 | 2.800 | 2.800 | 2.360 | 2.700 | 1,448,418 | -0.06(-2.17%) |
Sep 15, 2017 | 2.550 | 2.760 | 2.500 | 2.760 | 753,431 | +0.23(+9.09%) |
Sep 14, 2017 | 2.450 | 2.550 | 2.450 | 2.530 | 517,211 | +0.05(+2.02%) |
Sep 13, 2017 | 2.350 | 2.480 | 2.310 | 2.480 | 626,916 | +0.13(+5.53%) |
Sep 12, 2017 | 2.300 | 2.350 | 2.260 | 2.350 | 475,048 | +0.08(+3.52%) |
Sep 11, 2017 | 2.190 | 2.289 | 2.130 | 2.270 | 589,705 | +0.15(+7.08%) |
Sep 08, 2017 | 2.140 | 2.230 | 2.050 | 2.120 | 410,991 | +0.02(+0.95%) |
Sep 07, 2017 | 2.040 | 2.140 | 1.980 | 2.100 | 708,239 | +0.14(+6.87%) |
Sep 06, 2017 | 1.970 | 2.000 | 1.900 | 1.965 | 138,449 | +0.01(+0.26%) |
Sep 05, 2017 | 2.050 | 2.101 | 1.930 | 1.960 | 273,232 | -0.02(-1.01%) |
Sep 01, 2017 | 2.100 | 2.100 | 1.940 | 1.980 | 437,873 | -0.10(-4.81%) |
Aug 31, 2017 | 2.290 | 2.310 | 2.010 | 2.080 | 2,066,804 | +0.08(+4.00%) |
Aug 30, 2017 | 1.950 | 2.040 | 1.900 | 2.000 | 325,555 | +0.10(+5.26%) |
Aug 29, 2017 | 1.900 | 1.986 | 1.850 | 1.900 | 262,316 | -0.01(-0.52%) |
Aug 28, 2017 | 2.000 | 2.351 | 1.782 | 1.910 | 1,402,417 | -0.02(-1.04%) |
Aug 25, 2017 | 1.790 | 1.950 | 1.760 | 1.930 | 558,537 | +0.18(+10.29%) |
Aug 24, 2017 | 1.730 | 1.800 | 1.670 | 1.750 | 383,632 | +0.08(+4.66%) |
Aug 23, 2017 | 1.670 | 1.690 | 1.640 | 1.672 | 185,603 | +0.01(+0.73%) |
Aug 22, 2017 | 1.640 | 1.670 | 1.610 | 1.660 | 149,832 | +0.05(+3.11%) |
Aug 21, 2017 | 1.630 | 1.630 | 1.570 | 1.610 | 52,520 | +0.00(+0.00%) |
Aug 18, 2017 | 1.640 | 1.640 | 1.550 | 1.610 | 78,836 | -0.02(-1.23%) |
Aug 17, 2017 | 1.650 | 1.650 | 1.604 | 1.630 | 45,888 | -0.01(-0.61%) |
Aug 16, 2017 | 1.670 | 1.670 | 1.580 | 1.640 | 174,958 | -0.02(-1.19%) |
Aug 15, 2017 | 1.670 | 1.670 | 1.570 | 1.660 | 227,741 | +0.03(+1.83%) |
Aug 14, 2017 | 1.580 | 1.708 | 1.570 | 1.630 | 317,299 | +0.06(+3.82%) |
Aug 11, 2017 | 1.610 | 1.650 | 1.570 | 1.570 | 90,171 | -0.06(-3.68%) |
Aug 10, 2017 | 1.660 | 1.660 | 1.570 | 1.630 | 145,493 | -0.02(-1.21%) |
Aug 09, 2017 | 1.680 | 1.680 | 1.620 | 1.650 | 64,846 | -0.01(-0.60%) |
Aug 08, 2017 | 1.720 | 1.730 | 1.600 | 1.660 | 245,834 | -0.04(-2.35%) |
Aug 07, 2017 | 1.670 | 1.740 | 1.573 | 1.700 | 282,119 | +0.06(+3.66%) |
Aug 04, 2017 | 1.630 | 1.647 | 1.590 | 1.640 | 127,476 | +0.01(+0.61%) |
Aug 03, 2017 | 1.750 | 1.750 | 1.610 | 1.630 | 189,196 | -0.06(-3.55%) |
Aug 02, 2017 | 1.750 | 1.750 | 1.630 | 1.690 | 238,399 | +0.04(+2.42%) |