Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.430 | 2.600 | 2.240 | 2.320 | 279,406 | -0.17(-6.83%) |
Oct 30, 2017 | 2.710 | 2.710 | 2.411 | 2.490 | 325,361 | -0.14(-5.32%) |
Oct 27, 2017 | 2.750 | 2.760 | 2.600 | 2.630 | 232,544 | -0.12(-4.36%) |
Oct 26, 2017 | 2.820 | 2.910 | 2.720 | 2.750 | 332,647 | -0.16(-5.50%) |
Oct 25, 2017 | 2.990 | 2.990 | 2.750 | 2.910 | 537,505 | -0.12(-3.96%) |
Oct 24, 2017 | 2.990 | 3.060 | 2.700 | 3.030 | 1,277,659 | +0.12(+4.12%) |
Oct 23, 2017 | 2.520 | 2.950 | 2.520 | 2.910 | 1,464,873 | +0.42(+16.87%) |
Oct 20, 2017 | 2.450 | 2.650 | 2.250 | 2.490 | 1,404,641 | +0.07(+2.89%) |
Oct 19, 2017 | 2.250 | 2.440 | 2.120 | 2.420 | 678,044 | +0.11(+4.76%) |
Oct 18, 2017 | 2.170 | 2.470 | 2.020 | 2.310 | 1,679,183 | -0.07(-2.94%) |
Oct 17, 2017 | 1.870 | 2.390 | 1.580 | 2.380 | 5,048,539 | +0.78(+48.75%) |
Oct 16, 2017 | 1.740 | 1.780 | 1.580 | 1.600 | 386,243 | -0.12(-7.15%) |
Oct 13, 2017 | 1.780 | 1.840 | 1.681 | 1.723 | 273,409 | -0.07(-3.73%) |
Oct 12, 2017 | 1.860 | 1.860 | 1.750 | 1.790 | 165,754 | -0.07(-3.76%) |
Oct 11, 2017 | 1.890 | 1.910 | 1.820 | 1.860 | 67,661 | -0.01(-0.53%) |
Oct 10, 2017 | 1.850 | 1.938 | 1.840 | 1.870 | 192,993 | +0.02(+1.08%) |
Oct 09, 2017 | 1.930 | 1.980 | 1.820 | 1.850 | 367,593 | -0.08(-4.15%) |
Oct 06, 2017 | 1.830 | 1.930 | 1.710 | 1.930 | 215,939 | +0.14(+7.82%) |
Oct 05, 2017 | 1.920 | 1.940 | 1.730 | 1.790 | 956,876 | +0.05(+2.87%) |
Oct 04, 2017 | 1.800 | 1.800 | 1.701 | 1.740 | 97,782 | -0.03(-1.69%) |
Oct 03, 2017 | 1.750 | 1.800 | 1.730 | 1.770 | 143,050 | +0.04(+2.31%) |
Oct 02, 2017 | 1.710 | 1.765 | 1.660 | 1.730 | 330,203 | +0.06(+3.59%) |
Sep 29, 2017 | 1.620 | 1.690 | 1.600 | 1.670 | 219,704 | +0.03(+1.83%) |
Sep 28, 2017 | 1.580 | 1.650 | 1.570 | 1.640 | 98,671 | +0.05(+3.47%) |
Sep 27, 2017 | 1.590 | 1.590 | 1.530 | 1.585 | 131,411 | +0.03(+2.26%) |
Sep 26, 2017 | 1.560 | 1.600 | 1.500 | 1.550 | 322,258 | +0.00(+0.00%) |
Sep 25, 2017 | 1.500 | 1.560 | 1.470 | 1.550 | 346,020 | +0.04(+2.65%) |
Sep 22, 2017 | 1.480 | 1.510 | 1.470 | 1.510 | 195,721 | +0.02(+1.34%) |
Sep 21, 2017 | 1.500 | 1.530 | 1.450 | 1.490 | 248,391 | +0.01(+0.68%) |
Sep 20, 2017 | 1.470 | 1.510 | 1.431 | 1.480 | 213,755 | +0.03(+2.07%) |
Sep 19, 2017 | 1.470 | 1.500 | 1.400 | 1.450 | 103,304 | -0.02(-1.36%) |
Sep 18, 2017 | 1.400 | 1.520 | 1.400 | 1.470 | 345,016 | +0.09(+6.52%) |
Sep 15, 2017 | 1.350 | 1.410 | 1.330 | 1.380 | 171,474 | +0.04(+2.99%) |
Sep 14, 2017 | 1.270 | 1.360 | 1.220 | 1.340 | 397,944 | +0.07(+5.51%) |
Sep 13, 2017 | 1.220 | 1.300 | 1.200 | 1.270 | 250,510 | +0.04(+3.25%) |
Sep 12, 2017 | 1.230 | 1.270 | 1.190 | 1.230 | 234,697 | +0.04(+3.36%) |
Sep 11, 2017 | 1.130 | 1.320 | 1.130 | 1.190 | 483,207 | +0.06(+5.31%) |
Sep 08, 2017 | 1.080 | 1.140 | 1.030 | 1.130 | 224,365 | +0.04(+3.67%) |
Sep 07, 2017 | 1.210 | 1.210 | 1.020 | 1.090 | 300,082 | -0.12(-9.92%) |
Sep 06, 2017 | 1.200 | 1.240 | 1.186 | 1.210 | 214,849 | +0.04(+3.42%) |
Sep 05, 2017 | 1.210 | 1.240 | 1.160 | 1.170 | 162,215 | -0.03(-2.50%) |
Sep 01, 2017 | 1.190 | 1.220 | 1.161 | 1.200 | 37,497 | +0.00(+0.00%) |
Aug 31, 2017 | 1.200 | 1.240 | 1.200 | 1.200 | 58,214 | -0.01(-0.83%) |
Aug 30, 2017 | 1.200 | 1.230 | 1.195 | 1.210 | 31,833 | +0.02(+1.68%) |
Aug 29, 2017 | 1.210 | 1.240 | 1.190 | 1.190 | 34,247 | -0.01(-0.83%) |
Aug 28, 2017 | 1.190 | 1.240 | 1.170 | 1.200 | 126,839 | +0.03(+2.56%) |
Aug 25, 2017 | 1.160 | 1.200 | 1.130 | 1.170 | 91,727 | +0.01(+0.86%) |
Aug 24, 2017 | 1.200 | 1.230 | 1.120 | 1.160 | 94,128 | -0.02(-1.69%) |
Aug 23, 2017 | 1.180 | 1.309 | 1.160 | 1.180 | 37,096 | -0.02(-1.67%) |
Aug 22, 2017 | 1.190 | 1.250 | 1.170 | 1.200 | 42,014 | +0.01(+0.84%) |
Aug 21, 2017 | 1.260 | 1.350 | 1.130 | 1.190 | 147,930 | -0.09(-7.03%) |
Aug 18, 2017 | 1.290 | 1.380 | 1.230 | 1.280 | 88,715 | -0.01(-0.78%) |
Aug 17, 2017 | 1.340 | 1.380 | 1.200 | 1.290 | 704,459 | -0.06(-4.44%) |
Aug 16, 2017 | 1.390 | 1.410 | 1.330 | 1.350 | 97,263 | -0.03(-2.17%) |
Aug 15, 2017 | 1.300 | 1.390 | 1.300 | 1.380 | 146,795 | +0.08(+6.15%) |
Aug 14, 2017 | 1.450 | 1.450 | 1.270 | 1.300 | 548,246 | -0.12(-8.45%) |
Aug 11, 2017 | 1.460 | 1.500 | 1.390 | 1.420 | 330,343 | -0.06(-4.05%) |
Aug 10, 2017 | 1.490 | 1.520 | 1.390 | 1.480 | 733,151 | -0.01(-0.67%) |
Aug 09, 2017 | 1.450 | 1.530 | 1.450 | 1.490 | 613,126 | +0.11(+7.97%) |
Aug 08, 2017 | 1.340 | 1.450 | 1.280 | 1.380 | 555,734 | +0.05(+3.76%) |
Aug 07, 2017 | 1.350 | 1.480 | 1.330 | 1.330 | 289,633 | +0.01(+0.76%) |
Aug 04, 2017 | 1.390 | 1.200 | 1.320 | 287,285 | +0.10(+8.20%) | |
Aug 03, 2017 | 1.360 | 1.400 | 1.200 | 1.220 | 319,963 | -0.18(-12.86%) |
Aug 02, 2017 | 1.630 | 1.650 | 1.400 | 1.400 | 298,008 | -0.23(-14.11%) |