Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.180 | 2.210 | 2.057 | 2.136 | 11,269 | -0.04(-2.04%) |
Oct 30, 2017 | 2.140 | 2.180 | 2.100 | 2.180 | 2,428 | +0.10(+4.81%) |
Oct 27, 2017 | 2.144 | 2.189 | 2.030 | 2.080 | 9,866 | -0.05(-2.30%) |
Oct 26, 2017 | 2.280 | 2.280 | 2.129 | 2.129 | 21,124 | -0.17(-7.43%) |
Oct 25, 2017 | 2.017 | 2.300 | 2.010 | 2.300 | 19,973 | +0.23(+11.11%) |
Oct 24, 2017 | 2.290 | 2.300 | 2.070 | 2.070 | 3,392 | -0.15(-6.76%) |
Oct 23, 2017 | 2.329 | 2.350 | 2.220 | 2.220 | 32,731 | -0.04(-1.77%) |
Oct 20, 2017 | 2.230 | 2.283 | 2.139 | 2.260 | 36,883 | -0.02(-0.88%) |
Oct 19, 2017 | 2.300 | 2.310 | 2.135 | 2.280 | 5,894 | -0.05(-2.15%) |
Oct 18, 2017 | 2.410 | 2.415 | 2.101 | 2.330 | 9,986 | -0.11(-4.51%) |
Oct 17, 2017 | 2.250 | 2.520 | 2.250 | 2.440 | 37,666 | +0.18(+7.96%) |
Oct 16, 2017 | 2.180 | 2.360 | 2.095 | 2.260 | 33,861 | +0.08(+3.67%) |
Oct 13, 2017 | 2.160 | 2.210 | 2.129 | 2.180 | 15,766 | +0.07(+3.32%) |
Oct 12, 2017 | 2.160 | 2.260 | 2.100 | 2.110 | 17,292 | -0.12(-5.34%) |
Oct 11, 2017 | 2.320 | 2.320 | 2.140 | 2.229 | 15,859 | +0.04(+1.78%) |
Oct 10, 2017 | 2.450 | 2.480 | 2.060 | 2.190 | 42,115 | -0.16(-6.81%) |
Oct 09, 2017 | 1.960 | 2.903 | 1.950 | 2.350 | 458,297 | +0.37(+18.54%) |
Oct 06, 2017 | 2.008 | 2.008 | 1.980 | 1.982 | 952 | +0.01(+0.63%) |
Oct 05, 2017 | 1.965 | 2.020 | 1.950 | 1.970 | 9,521 | +0.01(+0.51%) |
Oct 04, 2017 | 1.984 | 2.015 | 1.960 | 1.960 | 7,440 | -0.01(-0.51%) |
Oct 03, 2017 | 1.970 | 2.030 | 1.970 | 1.970 | 4,484 | +0.01(+0.26%) |
Oct 02, 2017 | 2.045 | 2.050 | 1.960 | 1.965 | 12,485 | -0.10(-5.07%) |
Sep 29, 2017 | 2.050 | 2.070 | 1.960 | 2.070 | 12,688 | +0.02(+0.98%) |
Sep 28, 2017 | 2.080 | 2.100 | 1.840 | 2.050 | 20,109 | -0.01(-0.49%) |
Sep 27, 2017 | 1.966 | 2.020 | 1.966 | 2.060 | 11,562 | +0.10(+5.10%) |
Sep 26, 2017 | 1.860 | 2.000 | 1.860 | 1.960 | 3,134 | +0.09(+4.81%) |
Sep 25, 2017 | 1.970 | 1.970 | 1.870 | 1.870 | 2,120 | -0.03(-1.58%) |
Sep 22, 2017 | 1.870 | 1.944 | 1.841 | 1.900 | 1,476 | -0.09(-4.52%) |
Sep 21, 2017 | 2.000 | 2.000 | 1.834 | 1.990 | 9,755 | -0.01(-0.50%) |
Sep 20, 2017 | 2.010 | 2.020 | 1.940 | 2.000 | 13,198 | +0.04(+2.04%) |
Sep 19, 2017 | 1.821 | 2.040 | 1.821 | 1.960 | 5,574 | -0.09(-4.39%) |
Sep 18, 2017 | 2.100 | 2.100 | 1.990 | 2.050 | 20,749 | +0.08(+4.06%) |
Sep 15, 2017 | 1.850 | 2.000 | 1.820 | 1.970 | 50,492 | +0.15(+8.24%) |
Sep 14, 2017 | 1.800 | 1.830 | 1.730 | 1.820 | 17,088 | +0.00(+0.00%) |
Sep 13, 2017 | 1.750 | 1.820 | 1.750 | 1.820 | 4,538 | +0.06(+3.41%) |
Sep 12, 2017 | 1.770 | 1.830 | 1.750 | 1.760 | 5,584 | -0.03(-1.68%) |
Sep 11, 2017 | 1.770 | 1.850 | 1.770 | 1.790 | 6,074 | +0.06(+3.47%) |
Sep 08, 2017 | 1.750 | 1.750 | 1.730 | 1.730 | 404 | -0.02(-1.14%) |
Sep 07, 2017 | 1.790 | 1.790 | 1.750 | 1.750 | 1,840 | +0.04(+2.34%) |
Sep 06, 2017 | 1.748 | 1.820 | 1.710 | 1.710 | 13,698 | +0.02(+1.18%) |
Sep 05, 2017 | 1.777 | 1.840 | 1.670 | 1.690 | 13,962 | -0.09(-5.06%) |
Sep 01, 2017 | 1.720 | 1.810 | 1.710 | 1.780 | 25,060 | +0.06(+3.49%) |
Aug 31, 2017 | 1.701 | 1.720 | 1.700 | 1.720 | 4,051 | +0.00(+0.00%) |
Aug 30, 2017 | 1.700 | 1.720 | 1.700 | 1.720 | 6,761 | +0.01(+0.58%) |
Aug 29, 2017 | 1.748 | 1.748 | 1.700 | 1.710 | 5,897 | +0.01(+0.59%) |
Aug 28, 2017 | 1.710 | 1.710 | 1.700 | 1.700 | 3,963 | +0.00(+0.00%) |
Aug 25, 2017 | 1.750 | 1.750 | 1.700 | 1.700 | 480 | +0.00(+0.00%) |
Aug 24, 2017 | 1.700 | 1.759 | 1.610 | 1.700 | 18,655 | -0.02(-1.16%) |
Aug 23, 2017 | 1.750 | 1.877 | 1.720 | 1.720 | 32,215 | -0.02(-1.15%) |
Aug 22, 2017 | 1.853 | 1.880 | 1.720 | 1.740 | 66,527 | -0.15(-7.94%) |
Aug 21, 2017 | 2.100 | 2.170 | 1.850 | 1.890 | 38,752 | -0.26(-12.09%) |
Aug 18, 2017 | 2.220 | 2.310 | 2.070 | 2.150 | 36,266 | -0.10(-4.44%) |
Aug 17, 2017 | 2.080 | 2.290 | 2.070 | 2.250 | 16,427 | +0.10(+4.65%) |
Aug 16, 2017 | 2.249 | 2.249 | 2.070 | 2.150 | 9,494 | +0.07(+3.37%) |
Aug 15, 2017 | 2.100 | 2.180 | 2.070 | 2.080 | 32,778 | -0.09(-4.33%) |
Aug 14, 2017 | 2.200 | 2.232 | 2.153 | 2.174 | 14,108 | +0.07(+3.53%) |
Aug 11, 2017 | 2.220 | 2.220 | 2.100 | 2.100 | 9,477 | -0.17(-7.49%) |
Aug 10, 2017 | 2.270 | 2.400 | 2.130 | 2.270 | 47,539 | +0.03(+1.34%) |
Aug 09, 2017 | 2.180 | 2.250 | 2.180 | 2.240 | 19,611 | +0.00(+0.00%) |
Aug 08, 2017 | 2.170 | 2.480 | 2.150 | 2.240 | 40,535 | +0.08(+3.70%) |
Aug 07, 2017 | 2.159 | 2.160 | 2.100 | 2.160 | 4,915 | -0.01(-0.46%) |
Aug 04, 2017 | 2.170 | 2.190 | 2.120 | 2.170 | 1,656 | +0.03(+1.40%) |
Aug 03, 2017 | 2.090 | 2.140 | 2.090 | 2.140 | 1,935 | -0.05(-2.28%) |
Aug 02, 2017 | 2.070 | 2.190 | 2.050 | 2.190 | 34,317 | +0.14(+6.83%) |