Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.010 | 2.160 | 2.000 | 2.130 | 1,948,242 | +0.13(+6.50%) |
Oct 30, 2017 | 2.000 | 2.050 | 1.980 | 2.000 | 985,583 | +0.00(+0.00%) |
Oct 27, 2017 | 1.900 | 2.000 | 1.900 | 2.000 | 1,122,637 | +0.09(+4.71%) |
Oct 26, 2017 | 1.950 | 1.950 | 1.890 | 1.910 | 542,485 | -0.03(-1.55%) |
Oct 25, 2017 | 1.960 | 1.970 | 1.920 | 1.940 | 964,997 | -0.01(-0.51%) |
Oct 24, 2017 | 1.950 | 1.970 | 1.920 | 1.950 | 621,246 | +0.04(+2.09%) |
Oct 23, 2017 | 1.980 | 1.990 | 1.900 | 1.910 | 752,969 | -0.05(-2.55%) |
Oct 20, 2017 | 2.000 | 2.000 | 1.921 | 1.960 | 1,005,397 | -0.03(-1.51%) |
Oct 19, 2017 | 2.020 | 2.050 | 1.930 | 1.990 | 1,403,263 | -0.05(-2.45%) |
Oct 18, 2017 | 2.050 | 2.140 | 2.000 | 2.040 | 2,142,268 | +0.01(+0.49%) |
Oct 17, 2017 | 2.010 | 2.040 | 1.970 | 2.030 | 1,241,979 | +0.04(+2.01%) |
Oct 16, 2017 | 1.910 | 2.000 | 1.900 | 1.990 | 1,589,825 | +0.08(+4.19%) |
Oct 13, 2017 | 1.910 | 1.950 | 1.890 | 1.910 | 989,619 | +0.04(+2.14%) |
Oct 12, 2017 | 1.920 | 1.930 | 1.860 | 1.870 | 539,602 | -0.06(-3.11%) |
Oct 11, 2017 | 1.920 | 1.930 | 1.871 | 1.930 | 496,622 | +0.02(+1.05%) |
Oct 10, 2017 | 1.940 | 1.950 | 1.880 | 1.910 | 620,968 | +0.00(+0.00%) |
Oct 09, 2017 | 1.880 | 1.910 | 1.860 | 1.910 | 418,557 | +0.02(+1.06%) |
Oct 06, 2017 | 1.930 | 1.950 | 1.880 | 1.890 | 598,357 | -0.07(-3.57%) |
Oct 05, 2017 | 1.900 | 1.960 | 1.880 | 1.960 | 731,283 | +0.06(+3.16%) |
Oct 04, 2017 | 1.930 | 1.950 | 1.880 | 1.900 | 611,264 | -0.01(-0.52%) |
Oct 03, 2017 | 1.910 | 1.960 | 1.880 | 1.910 | 756,514 | -0.04(-2.05%) |
Oct 02, 2017 | 1.850 | 1.950 | 1.850 | 1.950 | 859,363 | +0.07(+3.72%) |
Sep 29, 2017 | 2.000 | 2.040 | 1.871 | 1.880 | 2,087,470 | -0.09(-4.57%) |
Sep 28, 2017 | 2.050 | 2.060 | 1.930 | 1.970 | 1,384,637 | -0.05(-2.48%) |
Sep 27, 2017 | 2.050 | 2.100 | 1.910 | 2.020 | 2,440,269 | -0.03(-1.46%) |
Sep 26, 2017 | 1.910 | 2.050 | 1.860 | 2.050 | 2,645,393 | +0.15(+7.89%) |
Sep 25, 2017 | 1.850 | 1.930 | 1.849 | 1.900 | 1,274,180 | +0.06(+3.26%) |
Sep 22, 2017 | 1.770 | 1.840 | 1.764 | 1.840 | 1,200,831 | +0.08(+4.55%) |
Sep 21, 2017 | 1.760 | 1.770 | 1.730 | 1.760 | 697,720 | +0.00(+0.00%) |
Sep 20, 2017 | 1.740 | 1.770 | 1.720 | 1.760 | 1,322,976 | +0.03(+1.73%) |
Sep 19, 2017 | 1.700 | 1.760 | 1.690 | 1.730 | 1,230,162 | +0.01(+0.58%) |
Sep 18, 2017 | 1.670 | 1.720 | 1.660 | 1.720 | 1,090,690 | +0.07(+4.24%) |
Sep 15, 2017 | 1.720 | 1.730 | 1.650 | 1.650 | 1,353,978 | -0.08(-4.62%) |
Sep 14, 2017 | 1.730 | 1.750 | 1.700 | 1.730 | 840,522 | +0.02(+1.17%) |
Sep 13, 2017 | 1.650 | 1.720 | 1.630 | 1.710 | 1,276,333 | +0.08(+4.91%) |
Sep 12, 2017 | 1.650 | 1.680 | 1.620 | 1.630 | 641,672 | -0.02(-1.21%) |
Sep 11, 2017 | 1.640 | 1.660 | 1.610 | 1.650 | 576,589 | +0.00(+0.00%) |
Sep 08, 2017 | 1.710 | 1.710 | 1.590 | 1.650 | 1,157,793 | -0.05(-2.94%) |
Sep 07, 2017 | 1.750 | 1.770 | 1.670 | 1.700 | 1,256,225 | -0.06(-3.41%) |
Sep 06, 2017 | 1.710 | 1.770 | 1.710 | 1.760 | 1,081,803 | +0.06(+3.53%) |
Sep 05, 2017 | 1.720 | 1.740 | 1.690 | 1.700 | 469,615 | -0.02(-1.16%) |
Sep 01, 2017 | 1.720 | 1.720 | 1.650 | 1.720 | 524,929 | +0.02(+1.18%) |
Aug 31, 2017 | 1.670 | 1.720 | 1.660 | 1.700 | 1,281,503 | +0.04(+2.41%) |
Aug 30, 2017 | 1.640 | 1.680 | 1.610 | 1.660 | 460,985 | +0.01(+0.61%) |
Aug 29, 2017 | 1.650 | 1.670 | 1.620 | 1.650 | 723,005 | -0.01(-0.60%) |
Aug 28, 2017 | 1.760 | 1.780 | 1.640 | 1.660 | 926,920 | -0.11(-6.21%) |
Aug 25, 2017 | 1.750 | 1.780 | 1.730 | 1.770 | 585,575 | +0.03(+1.72%) |
Aug 24, 2017 | 1.680 | 1.750 | 1.650 | 1.740 | 664,508 | +0.06(+3.57%) |
Aug 23, 2017 | 1.690 | 1.720 | 1.680 | 1.680 | 603,808 | -0.01(-0.59%) |
Aug 22, 2017 | 1.680 | 1.735 | 1.660 | 1.690 | 577,829 | +0.01(+0.60%) |
Aug 21, 2017 | 1.680 | 1.700 | 1.660 | 1.680 | 498,195 | -0.02(-1.18%) |
Aug 18, 2017 | 1.640 | 1.715 | 1.640 | 1.700 | 1,106,196 | +0.03(+1.80%) |
Aug 17, 2017 | 1.680 | 1.725 | 1.660 | 1.670 | 793,774 | -0.03(-1.76%) |
Aug 16, 2017 | 1.720 | 1.750 | 1.680 | 1.700 | 527,482 | -0.03(-1.73%) |
Aug 15, 2017 | 1.670 | 1.730 | 1.640 | 1.730 | 983,499 | +0.06(+3.59%) |
Aug 14, 2017 | 1.710 | 1.740 | 1.660 | 1.670 | 1,163,876 | -0.02(-1.18%) |
Aug 11, 2017 | 1.700 | 1.790 | 1.640 | 1.690 | 1,851,508 | +0.08(+4.97%) |
Aug 10, 2017 | 1.660 | 1.710 | 1.605 | 1.610 | 1,150,965 | -0.06(-3.59%) |
Aug 09, 2017 | 1.560 | 1.710 | 1.520 | 1.670 | 1,890,947 | +0.00(+0.00%) |
Aug 08, 2017 | 1.640 | 1.710 | 1.630 | 1.670 | 795,402 | -0.01(-0.60%) |
Aug 07, 2017 | 1.690 | 1.690 | 1.630 | 1.680 | 866,936 | -0.02(-1.18%) |
Aug 04, 2017 | 1.620 | 1.720 | 1.580 | 1.700 | 742,138 | +0.11(+6.92%) |
Aug 03, 2017 | 1.670 | 1.680 | 1.580 | 1.590 | 856,835 | -0.09(-5.36%) |
Aug 02, 2017 | 1.720 | 1.720 | 1.640 | 1.680 | 699,008 | -0.03(-1.75%) |