Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.800 | 1.845 | 1.710 | 1.800 | 216,320 | -0.02(-1.23%) |
Oct 30, 2017 | 1.800 | 1.890 | 1.755 | 1.823 | 134,947 | +0.02(+1.25%) |
Oct 27, 2017 | 1.800 | 1.800 | 1.710 | 1.800 | 296,772 | +0.00(+0.00%) |
Oct 26, 2017 | 1.935 | 1.935 | 1.755 | 1.800 | 251,371 | -0.14(-6.98%) |
Oct 25, 2017 | 2.070 | 2.070 | 1.890 | 1.935 | 147,138 | -0.09(-4.44%) |
Oct 24, 2017 | 2.115 | 2.160 | 1.980 | 2.025 | 148,005 | -0.09(-4.26%) |
Oct 23, 2017 | 2.115 | 2.205 | 2.070 | 2.115 | 58,602 | +0.05(+2.17%) |
Oct 20, 2017 | 2.070 | 2.160 | 2.070 | 2.070 | 147,778 | +0.00(+0.00%) |
Oct 19, 2017 | 2.160 | 2.205 | 2.070 | 2.070 | 113,822 | -0.05(-2.13%) |
Oct 18, 2017 | 2.115 | 2.250 | 2.115 | 2.115 | 121,164 | -0.05(-2.08%) |
Oct 17, 2017 | 2.205 | 2.250 | 2.115 | 2.160 | 132,062 | +0.00(+0.00%) |
Oct 16, 2017 | 2.295 | 2.295 | 2.160 | 2.160 | 128,632 | -0.18(-7.69%) |
Oct 13, 2017 | 2.295 | 2.340 | 2.278 | 2.340 | 138,591 | +0.05(+1.96%) |
Oct 12, 2017 | 2.385 | 2.446 | 2.295 | 2.295 | 412,718 | -0.09(-3.77%) |
Oct 11, 2017 | 2.295 | 2.430 | 2.295 | 2.385 | 335,862 | +0.05(+1.92%) |
Oct 10, 2017 | 2.385 | 2.385 | 2.295 | 2.340 | 135,897 | +0.00(+0.00%) |
Oct 09, 2017 | 2.340 | 2.430 | 2.295 | 2.340 | 403,226 | +0.00(+0.00%) |
Oct 06, 2017 | 2.430 | 2.656 | 2.070 | 2.340 | 821,951 | -0.14(-5.45%) |
Oct 05, 2017 | 2.791 | 2.791 | 2.070 | 2.476 | 1,491,961 | -0.59(-19.12%) |
Oct 04, 2017 | 3.106 | 3.151 | 3.061 | 3.061 | 22,009 | +0.00(+0.00%) |
Oct 03, 2017 | 2.926 | 3.106 | 2.926 | 3.061 | 13,686 | +0.14(+4.62%) |
Oct 02, 2017 | 3.106 | 3.106 | 2.926 | 2.926 | 122,557 | -0.18(-5.80%) |
Sep 29, 2017 | 3.016 | 3.106 | 2.980 | 3.106 | 91,361 | +0.09(+2.99%) |
Sep 28, 2017 | 3.016 | 3.061 | 2.984 | 3.016 | 11,386 | -0.05(-1.47%) |
Sep 27, 2017 | 3.106 | 3.106 | 3.016 | 3.061 | 19,779 | +0.00(+0.00%) |
Sep 26, 2017 | 3.043 | 3.061 | 3.016 | 3.061 | 33,168 | +0.05(+1.49%) |
Sep 25, 2017 | 3.016 | 3.061 | 3.016 | 3.016 | 16,295 | -0.05(-1.47%) |
Sep 22, 2017 | 2.971 | 3.061 | 2.971 | 3.061 | 30,742 | +0.09(+3.03%) |
Sep 21, 2017 | 2.881 | 2.971 | 2.881 | 2.971 | 34,173 | +0.05(+1.54%) |
Sep 20, 2017 | 2.881 | 2.971 | 2.881 | 2.926 | 60,790 | +0.05(+1.56%) |
Sep 19, 2017 | 2.881 | 2.931 | 2.881 | 2.881 | 110,570 | +0.00(+0.00%) |
Sep 18, 2017 | 3.061 | 3.151 | 2.836 | 2.881 | 183,079 | -0.23(-7.25%) |
Sep 15, 2017 | 3.061 | 3.151 | 3.061 | 3.106 | 138,051 | +0.05(+1.47%) |
Sep 14, 2017 | 3.196 | 3.196 | 3.061 | 3.061 | 66,589 | -0.14(-4.23%) |
Sep 13, 2017 | 3.196 | 3.241 | 3.151 | 3.196 | 23,871 | +0.04(+1.43%) |
Sep 12, 2017 | 3.196 | 3.196 | 3.151 | 3.151 | 26,877 | +0.00(+0.00%) |
Sep 11, 2017 | 3.151 | 3.196 | 3.106 | 3.151 | 105,599 | -0.04(-1.41%) |
Sep 08, 2017 | 3.151 | 3.196 | 3.083 | 3.196 | 87,951 | +0.09(+2.90%) |
Sep 07, 2017 | 3.061 | 3.151 | 3.061 | 3.106 | 46,751 | +0.05(+1.47%) |
Sep 06, 2017 | 3.106 | 3.106 | 3.061 | 3.061 | 54,294 | -0.05(-1.45%) |
Sep 05, 2017 | 3.151 | 3.196 | 3.106 | 3.106 | 47,013 | -0.05(-1.43%) |
Sep 01, 2017 | 3.151 | 3.241 | 3.151 | 3.151 | 38,665 | -0.04(-1.41%) |
Aug 31, 2017 | 3.196 | 3.241 | 3.106 | 3.196 | 85,176 | -0.05(-1.39%) |
Aug 30, 2017 | 3.286 | 3.286 | 3.196 | 3.241 | 32,894 | +0.00(+0.00%) |
Aug 29, 2017 | 3.286 | 3.286 | 3.196 | 3.241 | 37,273 | -0.05(-1.37%) |
Aug 28, 2017 | 3.331 | 3.331 | 3.241 | 3.286 | 13,627 | -0.05(-1.35%) |
Aug 25, 2017 | 3.376 | 3.376 | 3.286 | 3.331 | 24,169 | +0.00(+0.00%) |
Aug 24, 2017 | 3.331 | 3.376 | 3.286 | 3.331 | 11,368 | +0.00(+0.00%) |
Aug 23, 2017 | 3.331 | 3.360 | 3.286 | 3.331 | 36,271 | +0.00(+0.00%) |
Aug 22, 2017 | 3.331 | 3.331 | 3.286 | 3.331 | 9,339 | +0.05(+1.37%) |
Aug 21, 2017 | 3.331 | 3.331 | 3.286 | 3.286 | 26,476 | -0.09(-2.67%) |
Aug 18, 2017 | 3.331 | 3.376 | 3.331 | 3.376 | 12,413 | +0.00(+0.00%) |
Aug 17, 2017 | 3.376 | 3.412 | 3.331 | 3.376 | 46,269 | -0.05(-1.32%) |
Aug 16, 2017 | 3.331 | 3.466 | 3.331 | 3.421 | 15,835 | +0.09(+2.84%) |
Aug 15, 2017 | 3.371 | 3.415 | 3.326 | 3.326 | 44,441 | -0.09(-2.60%) |
Aug 14, 2017 | 3.371 | 3.459 | 3.326 | 3.415 | 39,089 | +0.04(+1.32%) |
Aug 11, 2017 | 3.398 | 3.415 | 3.326 | 3.371 | 23,584 | -0.04(-1.30%) |
Aug 10, 2017 | 3.371 | 3.415 | 3.371 | 3.415 | 21,700 | +0.04(+1.32%) |
Aug 09, 2017 | 3.326 | 3.415 | 3.326 | 3.371 | 46,407 | +0.04(+1.33%) |
Aug 08, 2017 | 3.371 | 3.371 | 3.326 | 3.326 | 79,920 | -0.09(-2.60%) |
Aug 07, 2017 | 3.504 | 3.504 | 3.371 | 3.415 | 53,790 | -0.09(-2.53%) |
Aug 04, 2017 | 3.592 | 3.619 | 3.459 | 3.504 | 91,557 | +0.00(+0.00%) |
Aug 03, 2017 | 3.548 | 3.592 | 3.504 | 3.504 | 31,335 | -0.04(-1.25%) |
Aug 02, 2017 | 3.592 | 3.614 | 3.504 | 3.548 | 54,829 | -0.04(-1.23%) |