Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.730 | 2.100 | 1.710 | 2.020 | 456,968 | +0.23(+12.85%) |
Oct 30, 2017 | 1.930 | 1.985 | 1.737 | 1.790 | 308,654 | -0.12(-6.28%) |
Oct 27, 2017 | 1.990 | 1.990 | 1.800 | 1.910 | 197,148 | -0.07(-3.54%) |
Oct 26, 2017 | 2.090 | 2.090 | 1.980 | 1.980 | 72,695 | -0.08(-3.88%) |
Oct 25, 2017 | 2.220 | 2.260 | 2.050 | 2.060 | 118,773 | -0.15(-6.79%) |
Oct 24, 2017 | 2.270 | 2.270 | 2.180 | 2.210 | 104,756 | -0.06(-2.70%) |
Oct 23, 2017 | 2.350 | 2.590 | 2.260 | 2.271 | 241,910 | +0.09(+4.19%) |
Oct 20, 2017 | 2.250 | 2.329 | 2.170 | 2.180 | 73,360 | -0.04(-1.80%) |
Oct 19, 2017 | 2.360 | 2.750 | 2.130 | 2.220 | 323,466 | -0.08(-3.48%) |
Oct 18, 2017 | 2.280 | 2.390 | 2.280 | 2.300 | 44,811 | +0.02(+0.88%) |
Oct 17, 2017 | 2.330 | 2.467 | 2.240 | 2.280 | 49,703 | -0.05(-2.15%) |
Oct 16, 2017 | 2.480 | 2.529 | 2.310 | 2.330 | 63,143 | -0.07(-2.92%) |
Oct 13, 2017 | 2.350 | 2.490 | 2.350 | 2.400 | 31,732 | +0.03(+1.27%) |
Oct 12, 2017 | 2.410 | 2.470 | 2.330 | 2.370 | 70,199 | -0.04(-1.66%) |
Oct 11, 2017 | 2.430 | 2.450 | 2.280 | 2.410 | 63,126 | +0.00(+0.00%) |
Oct 10, 2017 | 2.130 | 2.520 | 2.120 | 2.410 | 194,868 | +0.27(+12.62%) |
Oct 09, 2017 | 2.050 | 2.220 | 2.030 | 2.140 | 237,443 | +0.02(+0.94%) |
Oct 06, 2017 | 2.280 | 2.350 | 2.080 | 2.120 | 180,852 | -0.17(-7.42%) |
Oct 05, 2017 | 2.250 | 2.340 | 2.210 | 2.290 | 155,430 | -0.01(-0.43%) |
Oct 04, 2017 | 2.220 | 2.510 | 2.130 | 2.300 | 232,340 | +0.01(+0.44%) |
Oct 03, 2017 | 2.500 | 2.500 | 2.230 | 2.290 | 182,306 | -0.26(-10.20%) |
Oct 02, 2017 | 2.670 | 2.710 | 2.460 | 2.550 | 186,645 | -0.10(-3.77%) |
Sep 29, 2017 | 2.800 | 2.800 | 2.290 | 2.650 | 397,628 | -0.02(-0.75%) |
Sep 28, 2017 | 2.530 | 2.800 | 2.400 | 2.670 | 533,933 | +0.14(+5.41%) |
Sep 27, 2017 | 2.740 | 2.890 | 2.450 | 2.533 | 762,881 | -0.11(-4.05%) |
Sep 26, 2017 | 2.020 | 2.650 | 2.020 | 2.640 | 665,186 | +0.59(+28.78%) |
Sep 25, 2017 | 2.380 | 2.400 | 1.957 | 2.050 | 399,103 | -0.16(-7.24%) |
Sep 22, 2017 | 1.740 | 2.310 | 1.650 | 2.210 | 734,186 | +0.47(+27.01%) |
Sep 21, 2017 | 1.570 | 1.740 | 1.500 | 1.740 | 134,220 | +0.17(+10.83%) |
Sep 20, 2017 | 1.450 | 1.890 | 1.450 | 1.570 | 631,798 | +0.17(+12.14%) |
Sep 19, 2017 | 1.390 | 1.440 | 1.390 | 1.400 | 50,360 | +0.02(+1.45%) |
Sep 18, 2017 | 1.374 | 1.440 | 1.374 | 1.380 | 34,377 | -0.03(-2.13%) |
Sep 15, 2017 | 1.410 | 1.450 | 1.370 | 1.410 | 26,646 | +0.01(+0.71%) |
Sep 14, 2017 | 1.380 | 1.470 | 1.310 | 1.400 | 108,951 | +0.01(+0.72%) |
Sep 13, 2017 | 1.450 | 1.470 | 1.390 | 1.390 | 75,396 | -0.06(-4.14%) |
Sep 12, 2017 | 1.500 | 1.500 | 1.440 | 1.450 | 14,097 | -0.02(-1.36%) |
Sep 11, 2017 | 1.540 | 1.540 | 1.470 | 1.470 | 9,789 | +0.00(+0.00%) |
Sep 08, 2017 | 1.510 | 1.580 | 1.470 | 1.470 | 27,379 | -0.04(-2.65%) |
Sep 07, 2017 | 1.500 | 1.570 | 1.500 | 1.510 | 32,483 | -0.01(-0.66%) |
Sep 06, 2017 | 1.510 | 1.569 | 1.490 | 1.520 | 26,434 | +0.05(+3.40%) |
Sep 05, 2017 | 1.450 | 1.578 | 1.450 | 1.470 | 35,657 | -0.03(-2.00%) |
Sep 01, 2017 | 1.440 | 1.520 | 1.440 | 1.500 | 15,575 | +0.05(+3.45%) |
Aug 31, 2017 | 1.560 | 1.560 | 1.450 | 1.450 | 32,251 | -0.10(-6.45%) |
Aug 30, 2017 | 1.590 | 1.590 | 1.520 | 1.550 | 18,629 | +0.03(+1.97%) |
Aug 29, 2017 | 1.590 | 1.594 | 1.510 | 1.520 | 35,850 | -0.06(-3.80%) |
Aug 28, 2017 | 1.600 | 1.605 | 1.570 | 1.580 | 30,775 | -0.01(-0.63%) |
Aug 25, 2017 | 1.571 | 1.620 | 1.560 | 1.590 | 72,394 | +0.02(+1.27%) |
Aug 24, 2017 | 1.510 | 1.600 | 1.490 | 1.570 | 64,585 | +0.07(+4.67%) |
Aug 23, 2017 | 1.490 | 1.550 | 1.420 | 1.500 | 76,423 | +0.05(+3.45%) |
Aug 22, 2017 | 1.451 | 1.470 | 1.420 | 1.450 | 18,621 | +0.00(+0.00%) |
Aug 21, 2017 | 1.500 | 1.500 | 1.370 | 1.450 | 74,644 | -0.05(-3.33%) |
Aug 18, 2017 | 1.500 | 1.560 | 1.450 | 1.500 | 74,033 | +0.04(+2.74%) |
Aug 17, 2017 | 1.640 | 1.640 | 1.460 | 1.460 | 143,538 | -0.12(-7.60%) |
Aug 16, 2017 | 1.570 | 2.100 | 1.500 | 1.580 | 557,968 | +0.01(+0.64%) |
Aug 15, 2017 | 1.620 | 1.620 | 1.510 | 1.570 | 100,872 | -0.04(-2.48%) |
Aug 14, 2017 | 1.800 | 1.800 | 1.260 | 1.610 | 412,194 | -0.26(-13.90%) |
Aug 11, 2017 | 1.840 | 1.919 | 1.760 | 1.870 | 122,361 | +0.01(+0.54%) |
Aug 10, 2017 | 1.850 | 1.900 | 1.820 | 1.860 | 26,364 | +0.04(+2.20%) |
Aug 09, 2017 | 1.879 | 1.880 | 1.810 | 1.820 | 87,261 | -0.08(-4.21%) |
Aug 08, 2017 | 1.952 | 1.952 | 1.860 | 1.900 | 51,081 | -0.02(-1.04%) |
Aug 07, 2017 | 1.860 | 1.990 | 1.860 | 1.920 | 77,076 | +0.02(+1.05%) |
Aug 04, 2017 | 1.930 | 1.960 | 1.900 | 1.900 | 23,583 | -0.01(-0.52%) |
Aug 03, 2017 | 1.930 | 1.940 | 1.880 | 1.910 | 19,385 | +0.00(+0.00%) |
Aug 02, 2017 | 1.990 | 2.000 | 1.900 | 1.910 | 51,123 | -0.10(-4.98%) |