Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.347 | 2.389 | 2.304 | 2.336 | 13,745 | -0.05(-2.04%) |
Oct 30, 2017 | 2.258 | 2.385 | 2.239 | 2.385 | 30,627 | +0.03(+1.14%) |
Oct 27, 2017 | 2.320 | 2.390 | 2.239 | 2.358 | 18,462 | +0.02(+0.92%) |
Oct 26, 2017 | 2.320 | 2.336 | 2.288 | 2.336 | 9,170 | -0.01(-0.46%) |
Oct 25, 2017 | 2.385 | 2.389 | 2.326 | 2.347 | 19,074 | -0.09(-3.55%) |
Oct 24, 2017 | 2.439 | 2.455 | 2.433 | 2.433 | 1,432 | +0.02(+0.67%) |
Oct 23, 2017 | 2.380 | 2.514 | 2.380 | 2.417 | 31,413 | +0.03(+1.13%) |
Oct 20, 2017 | 2.385 | 2.525 | 2.347 | 2.390 | 43,076 | +0.01(+0.45%) |
Oct 19, 2017 | 2.471 | 2.520 | 2.363 | 2.380 | 36,873 | -0.10(-3.95%) |
Oct 18, 2017 | 2.552 | 2.552 | 2.434 | 2.477 | 4,453 | +0.07(+2.71%) |
Oct 17, 2017 | 2.450 | 2.520 | 2.401 | 2.412 | 35,446 | -0.06(-2.40%) |
Oct 16, 2017 | 2.455 | 2.504 | 2.407 | 2.471 | 37,955 | +0.00(+0.00%) |
Oct 13, 2017 | 2.504 | 2.504 | 2.433 | 2.471 | 15,586 | +0.02(+0.88%) |
Oct 12, 2017 | 2.444 | 2.536 | 2.439 | 2.450 | 20,712 | +0.00(+0.00%) |
Oct 11, 2017 | 2.417 | 2.536 | 2.385 | 2.450 | 24,254 | -0.01(-0.44%) |
Oct 10, 2017 | 2.390 | 2.460 | 2.390 | 2.460 | 3,725 | +0.08(+3.40%) |
Oct 09, 2017 | 2.444 | 2.464 | 2.380 | 2.380 | 32,190 | -0.06(-2.43%) |
Oct 06, 2017 | 2.380 | 2.439 | 2.347 | 2.439 | 16,486 | +0.10(+4.15%) |
Oct 05, 2017 | 2.536 | 2.569 | 2.304 | 2.342 | 36,361 | -0.23(-8.91%) |
Oct 04, 2017 | 2.385 | 2.584 | 2.357 | 2.571 | 233,538 | +0.22(+9.28%) |
Oct 03, 2017 | 2.326 | 2.401 | 2.312 | 2.353 | 16,976 | +0.04(+1.87%) |
Oct 02, 2017 | 2.266 | 2.336 | 2.266 | 2.309 | 8,380 | +0.01(+0.59%) |
Sep 29, 2017 | 2.288 | 2.320 | 2.250 | 2.296 | 59,561 | -0.01(-0.35%) |
Sep 28, 2017 | 2.324 | 2.324 | 2.293 | 2.304 | 11,766 | -0.00(-0.17%) |
Sep 27, 2017 | 2.213 | 2.320 | 2.207 | 2.308 | 15,202 | +0.01(+0.41%) |
Sep 26, 2017 | 2.272 | 2.304 | 2.268 | 2.299 | 3,815 | +0.05(+2.40%) |
Sep 25, 2017 | 2.266 | 2.309 | 2.239 | 2.245 | 7,407 | -0.04(-1.89%) |
Sep 22, 2017 | 2.276 | 2.288 | 2.201 | 2.288 | 12,500 | +0.08(+3.41%) |
Sep 21, 2017 | 2.239 | 2.266 | 2.207 | 2.212 | 26,137 | -0.05(-2.15%) |
Sep 20, 2017 | 2.310 | 2.310 | 2.239 | 2.261 | 9,702 | -0.02(-0.95%) |
Sep 19, 2017 | 2.266 | 2.320 | 2.256 | 2.282 | 18,014 | +0.02(+0.71%) |
Sep 18, 2017 | 2.245 | 2.266 | 2.217 | 2.266 | 12,613 | +0.05(+2.44%) |
Sep 15, 2017 | 2.212 | 2.282 | 2.212 | 2.212 | 21,396 | -0.01(-0.24%) |
Sep 14, 2017 | 2.253 | 2.282 | 2.212 | 2.218 | 26,709 | +0.00(+0.00%) |
Sep 13, 2017 | 2.244 | 2.260 | 2.191 | 2.218 | 31,500 | -0.03(-1.19%) |
Sep 12, 2017 | 2.148 | 2.244 | 2.148 | 2.244 | 25,231 | +0.10(+4.48%) |
Sep 11, 2017 | 2.233 | 2.234 | 2.111 | 2.148 | 17,579 | -0.01(-0.25%) |
Sep 08, 2017 | 2.154 | 2.154 | 2.138 | 2.154 | 14,089 | +0.07(+3.33%) |
Sep 07, 2017 | 2.196 | 2.202 | 2.084 | 2.084 | 15,202 | -0.09(-4.18%) |
Sep 06, 2017 | 2.068 | 2.191 | 2.057 | 2.175 | 88,506 | +0.14(+6.82%) |
Sep 05, 2017 | 2.041 | 2.127 | 2.031 | 2.036 | 38,776 | -0.10(-4.51%) |
Sep 01, 2017 | 1.945 | 2.132 | 1.940 | 2.132 | 47,105 | +0.20(+10.53%) |
Aug 31, 2017 | 1.865 | 1.993 | 1.865 | 1.929 | 163,645 | +0.08(+4.09%) |
Aug 30, 2017 | 1.876 | 1.999 | 1.854 | 1.853 | 55,459 | -0.01(-0.34%) |
Aug 29, 2017 | 1.922 | 1.922 | 1.860 | 1.860 | 96,301 | -0.04(-1.97%) |
Aug 28, 2017 | 1.945 | 1.950 | 1.897 | 1.897 | 35,860 | -0.03(-1.66%) |
Aug 25, 2017 | 1.961 | 1.995 | 1.892 | 1.929 | 112,246 | -0.06(-3.22%) |
Aug 24, 2017 | 2.057 | 2.139 | 1.947 | 1.993 | 90,780 | +0.05(+2.75%) |
Aug 23, 2017 | 1.876 | 1.999 | 1.844 | 1.940 | 92,730 | +0.08(+4.15%) |
Aug 22, 2017 | 1.822 | 1.927 | 1.822 | 1.862 | 3,469 | +0.00(+0.15%) |
Aug 21, 2017 | 1.945 | 1.945 | 1.822 | 1.860 | 14,096 | -0.06(-3.06%) |
Aug 18, 2017 | 1.993 | 1.993 | 1.897 | 1.918 | 16,812 | -0.09(-4.52%) |
Aug 17, 2017 | 2.019 | 2.020 | 2.009 | 2.009 | 13,789 | -0.01(-0.53%) |
Aug 16, 2017 | 2.020 | 2.105 | 2.009 | 2.020 | 22,177 | +0.00(+0.00%) |
Aug 15, 2017 | 2.073 | 2.105 | 2.012 | 2.020 | 15,380 | -0.09(-4.06%) |
Aug 14, 2017 | 2.073 | 2.105 | 2.069 | 2.105 | 9,989 | +0.05(+2.34%) |
Aug 11, 2017 | 2.073 | 2.073 | 2.060 | 2.057 | 7,427 | -0.01(-0.26%) |
Aug 10, 2017 | 2.116 | 2.137 | 2.063 | 2.063 | 10,951 | -0.04(-1.78%) |
Aug 09, 2017 | 2.138 | 2.186 | 2.095 | 2.100 | 10,784 | -0.07(-3.20%) |
Aug 08, 2017 | 2.196 | 2.196 | 2.170 | 2.170 | 1,049 | +0.01(+0.50%) |
Aug 07, 2017 | 2.207 | 2.207 | 2.133 | 2.159 | 18,823 | -0.01(-0.25%) |
Aug 04, 2017 | 2.159 | 2.207 | 2.047 | 2.164 | 39,094 | -0.04(-1.94%) |
Aug 03, 2017 | 2.252 | 2.260 | 2.191 | 2.207 | 23,470 | -0.04(-1.67%) |
Aug 02, 2017 | 2.308 | 2.308 | 2.244 | 2.244 | 14,746 | -0.06(-2.55%) |