Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.040 | 2.065 | 1.900 | 2.010 | 419,728 | -0.06(-2.90%) |
Oct 30, 2017 | 2.210 | 2.210 | 2.020 | 2.070 | 676,935 | -0.08(-3.72%) |
Oct 27, 2017 | 2.120 | 2.200 | 2.010 | 2.150 | 647,599 | +0.04(+1.90%) |
Oct 26, 2017 | 2.100 | 2.250 | 1.750 | 2.110 | 1,712,180 | -0.03(-1.40%) |
Oct 25, 2017 | 1.910 | 2.200 | 1.900 | 2.140 | 3,549,982 | +0.24(+12.63%) |
Oct 24, 2017 | 1.790 | 1.920 | 1.780 | 1.900 | 859,840 | +0.15(+8.57%) |
Oct 23, 2017 | 1.810 | 1.850 | 1.710 | 1.750 | 727,327 | +0.11(+6.71%) |
Oct 20, 2017 | 1.600 | 1.670 | 1.600 | 1.640 | 147,410 | +0.04(+2.50%) |
Oct 19, 2017 | 1.750 | 1.750 | 1.550 | 1.600 | 369,005 | -0.15(-8.57%) |
Oct 18, 2017 | 1.800 | 1.820 | 1.740 | 1.750 | 412,185 | -0.07(-3.85%) |
Oct 17, 2017 | 1.780 | 1.850 | 1.770 | 1.820 | 202,925 | +0.02(+1.11%) |
Oct 16, 2017 | 1.780 | 1.820 | 1.750 | 1.800 | 393,959 | +0.04(+2.27%) |
Oct 13, 2017 | 1.730 | 1.800 | 1.700 | 1.760 | 259,798 | +0.03(+1.73%) |
Oct 12, 2017 | 1.710 | 1.745 | 1.663 | 1.730 | 239,757 | +0.03(+1.76%) |
Oct 11, 2017 | 1.800 | 1.840 | 1.680 | 1.700 | 452,496 | -0.11(-6.08%) |
Oct 10, 2017 | 1.840 | 1.840 | 1.780 | 1.810 | 68,979 | -0.05(-2.68%) |
Oct 09, 2017 | 1.890 | 1.900 | 1.621 | 1.860 | 312,171 | -0.06(-3.12%) |
Oct 06, 2017 | 1.920 | 1.940 | 1.860 | 1.920 | 403,237 | +0.02(+1.05%) |
Oct 05, 2017 | 1.800 | 1.910 | 1.720 | 1.900 | 520,024 | +0.09(+4.97%) |
Oct 04, 2017 | 1.600 | 1.820 | 1.580 | 1.810 | 726,910 | +0.23(+14.56%) |
Oct 03, 2017 | 1.650 | 1.650 | 1.570 | 1.580 | 337,635 | -0.01(-0.63%) |
Oct 02, 2017 | 1.560 | 1.630 | 1.540 | 1.590 | 254,543 | +0.04(+2.58%) |
Sep 29, 2017 | 1.570 | 1.590 | 1.550 | 1.550 | 69,308 | -0.01(-0.64%) |
Sep 28, 2017 | 1.580 | 1.590 | 1.530 | 1.560 | 89,885 | +0.01(+0.65%) |
Sep 27, 2017 | 1.550 | 1.572 | 1.540 | 1.550 | 74,839 | -0.01(-0.64%) |
Sep 26, 2017 | 1.560 | 1.600 | 1.540 | 1.560 | 31,822 | +0.01(+0.65%) |
Sep 25, 2017 | 1.600 | 1.600 | 1.550 | 1.550 | 133,048 | -0.02(-1.59%) |
Sep 22, 2017 | 1.580 | 1.610 | 1.562 | 1.575 | 23,781 | -0.02(-0.94%) |
Sep 21, 2017 | 1.580 | 1.642 | 1.510 | 1.590 | 191,104 | +0.03(+1.92%) |
Sep 20, 2017 | 1.550 | 1.590 | 1.550 | 1.560 | 92,597 | -0.02(-1.27%) |
Sep 19, 2017 | 1.550 | 1.600 | 1.550 | 1.580 | 122,638 | +0.02(+1.01%) |
Sep 18, 2017 | 1.580 | 1.580 | 1.530 | 1.564 | 98,325 | +0.00(+0.27%) |
Sep 15, 2017 | 1.520 | 1.570 | 1.520 | 1.560 | 72,841 | +0.02(+1.30%) |
Sep 14, 2017 | 1.530 | 1.580 | 1.490 | 1.540 | 138,528 | +0.02(+1.32%) |
Sep 13, 2017 | 1.500 | 1.530 | 1.461 | 1.520 | 252,628 | -0.03(-1.94%) |
Sep 12, 2017 | 1.550 | 1.550 | 1.450 | 1.550 | 104,339 | +0.00(+0.00%) |
Sep 11, 2017 | 1.530 | 1.570 | 1.510 | 1.550 | 111,640 | +0.02(+1.31%) |
Sep 08, 2017 | 1.590 | 1.590 | 1.480 | 1.530 | 608,932 | -0.05(-3.16%) |
Sep 07, 2017 | 1.560 | 1.580 | 1.510 | 1.580 | 75,374 | +0.02(+1.28%) |
Sep 06, 2017 | 1.550 | 1.580 | 1.510 | 1.560 | 36,909 | +0.01(+0.65%) |
Sep 05, 2017 | 1.570 | 1.580 | 1.470 | 1.550 | 160,776 | -0.03(-1.90%) |
Sep 01, 2017 | 1.580 | 1.600 | 1.580 | 1.580 | 167,078 | +0.00(+0.00%) |
Aug 31, 2017 | 1.580 | 1.590 | 1.561 | 1.580 | 139,859 | +0.00(+0.00%) |
Aug 30, 2017 | 1.585 | 1.590 | 1.550 | 1.580 | 228,019 | -0.01(-0.63%) |
Aug 29, 2017 | 1.550 | 1.625 | 1.538 | 1.590 | 228,686 | +0.04(+2.58%) |
Aug 28, 2017 | 1.570 | 1.580 | 1.521 | 1.550 | 85,688 | -0.01(-0.64%) |
Aug 25, 2017 | 1.540 | 1.600 | 1.530 | 1.560 | 166,448 | +0.02(+1.30%) |
Aug 24, 2017 | 1.510 | 1.560 | 1.496 | 1.540 | 78,035 | +0.04(+2.67%) |
Aug 23, 2017 | 1.490 | 1.540 | 1.480 | 1.500 | 90,944 | +0.00(+0.00%) |
Aug 22, 2017 | 1.506 | 1.540 | 1.460 | 1.500 | 354,613 | -0.02(-1.32%) |
Aug 21, 2017 | 1.510 | 1.540 | 1.480 | 1.520 | 71,038 | +0.00(+0.00%) |
Aug 18, 2017 | 1.510 | 1.540 | 1.460 | 1.520 | 229,482 | +0.02(+1.33%) |
Aug 17, 2017 | 1.520 | 1.550 | 1.475 | 1.500 | 299,394 | -0.02(-1.64%) |
Aug 16, 2017 | 1.550 | 1.580 | 1.505 | 1.525 | 452,193 | -0.04(-2.24%) |
Aug 15, 2017 | 1.560 | 1.570 | 1.410 | 1.560 | 322,815 | -0.02(-1.27%) |
Aug 14, 2017 | 1.540 | 1.580 | 1.500 | 1.580 | 695,179 | +0.05(+3.27%) |
Aug 11, 2017 | 1.520 | 1.540 | 1.500 | 1.530 | 296,995 | +0.00(+0.00%) |
Aug 10, 2017 | 1.490 | 1.530 | 1.400 | 1.530 | 874,161 | +0.06(+4.08%) |
Aug 09, 2017 | 1.490 | 1.510 | 1.465 | 1.470 | 740,163 | -0.04(-2.65%) |
Aug 08, 2017 | 1.480 | 1.530 | 1.461 | 1.510 | 379,065 | -0.01(-0.66%) |
Aug 07, 2017 | 1.490 | 1.570 | 1.460 | 1.520 | 629,281 | +0.02(+1.33%) |
Aug 04, 2017 | 1.510 | 1.510 | 1.460 | 1.500 | 208,932 | -0.02(-1.32%) |
Aug 03, 2017 | 1.450 | 1.520 | 1.430 | 1.520 | 524,766 | +0.06(+4.11%) |
Aug 02, 2017 | 1.470 | 1.490 | 1.370 | 1.460 | 294,327 | -0.01(-0.34%) |