Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.240 | 2.270 | 2.170 | 2.223 | 19,178 | +0.05(+2.43%) |
Oct 30, 2017 | 2.060 | 2.300 | 2.020 | 2.170 | 32,806 | +0.06(+2.85%) |
Oct 27, 2017 | 2.050 | 2.300 | 2.010 | 2.110 | 89,705 | +0.13(+6.57%) |
Oct 26, 2017 | 1.830 | 2.090 | 1.830 | 1.980 | 89,198 | +0.09(+4.88%) |
Oct 25, 2017 | 1.987 | 1.995 | 1.760 | 1.888 | 32,923 | -0.08(-4.17%) |
Oct 24, 2017 | 1.791 | 2.400 | 1.791 | 1.970 | 371,970 | +0.19(+10.76%) |
Oct 23, 2017 | 1.755 | 1.810 | 1.730 | 1.778 | 22,784 | +0.04(+2.21%) |
Oct 20, 2017 | 1.780 | 1.780 | 1.736 | 1.740 | 4,710 | -0.06(-3.07%) |
Oct 19, 2017 | 1.780 | 1.795 | 1.780 | 1.795 | 1,799 | +0.02(+0.85%) |
Oct 18, 2017 | 1.780 | 1.790 | 1.780 | 1.780 | 6,527 | +0.00(+0.00%) |
Oct 17, 2017 | 1.800 | 1.800 | 1.780 | 1.780 | 4,040 | -0.00(-0.26%) |
Oct 16, 2017 | 1.785 | 1.785 | 1.785 | 1.785 | 1,915 | +0.00(+0.20%) |
Oct 13, 2017 | 1.800 | 1.800 | 1.750 | 1.781 | 2,317 | -0.01(-0.43%) |
Oct 12, 2017 | 1.800 | 1.800 | 1.750 | 1.789 | 5,022 | -0.01(-0.62%) |
Oct 11, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 527 | +0.01(+0.83%) |
Oct 09, 2017 | 1.785 | 1.785 | 1.785 | 96 | +0.09(+5.06%) | |
Oct 06, 2017 | 1.720 | 1.720 | 1.680 | 1.699 | 6,326 | -0.01(-0.64%) |
Oct 05, 2017 | 1.697 | 1.710 | 1.680 | 1.710 | 12,927 | +0.02(+1.18%) |
Oct 04, 2017 | 1.760 | 1.780 | 1.690 | 1.690 | 8,038 | -0.10(-5.59%) |
Oct 03, 2017 | 1.830 | 1.830 | 1.790 | 1.790 | 7,895 | -0.03(-1.61%) |
Oct 02, 2017 | 1.817 | 1.830 | 1.810 | 1.819 | 3,382 | -0.02(-1.13%) |
Sep 29, 2017 | 1.900 | 1.900 | 1.800 | 1.840 | 21,126 | +0.09(+5.08%) |
Sep 28, 2017 | 1.900 | 1.900 | 1.751 | 1.751 | 2,498 | -0.12(-6.66%) |
Sep 27, 2017 | 1.895 | 1.900 | 1.860 | 1.876 | 4,754 | -0.00(-0.22%) |
Sep 26, 2017 | 1.900 | 1.900 | 1.760 | 1.880 | 2,995 | -0.01(-0.60%) |
Sep 25, 2017 | 1.940 | 1.940 | 1.891 | 1.891 | 1,265 | +0.00(+0.07%) |
Sep 22, 2017 | 1.890 | 1.891 | 1.890 | 1.890 | 4,179 | -0.01(-0.53%) |
Sep 21, 2017 | 1.900 | 1.917 | 1.882 | 1.900 | 2,400 | +0.02(+1.06%) |
Sep 20, 2017 | 1.926 | 1.926 | 1.880 | 1.880 | 11,538 | -0.02(-0.82%) |
Sep 19, 2017 | 1.930 | 1.930 | 1.880 | 1.896 | 4,573 | +0.01(+0.30%) |
Sep 18, 2017 | 1.980 | 2.000 | 1.850 | 1.890 | 15,825 | -0.06(-3.08%) |
Sep 15, 2017 | 1.930 | 1.990 | 1.900 | 1.950 | 23,674 | +0.02(+1.04%) |
Sep 14, 2017 | 1.870 | 1.930 | 1.850 | 1.930 | 8,427 | +0.00(+0.05%) |
Sep 13, 2017 | 1.930 | 2.000 | 1.751 | 1.929 | 4,666 | -0.03(-1.58%) |
Sep 12, 2017 | 2.000 | 2.000 | 1.960 | 1.960 | 1,190 | +0.00(+0.00%) |
Sep 11, 2017 | 2.010 | 2.050 | 1.920 | 1.960 | 34,334 | -0.04(-2.00%) |
Sep 08, 2017 | 1.930 | 2.007 | 1.880 | 2.000 | 26,155 | +0.05(+2.56%) |
Sep 07, 2017 | 1.850 | 1.990 | 1.850 | 1.950 | 18,497 | +0.07(+3.51%) |
Sep 06, 2017 | 1.990 | 1.997 | 1.884 | 1.884 | 26,351 | -0.05(-2.39%) |
Sep 05, 2017 | 1.950 | 1.950 | 1.900 | 1.930 | 3,071 | -0.04(-2.03%) |
Sep 01, 2017 | 1.910 | 1.930 | 1.910 | 1.970 | 20,219 | +0.04(+2.07%) |
Aug 31, 2017 | 2.000 | 2.050 | 1.892 | 1.930 | 25,748 | -0.07(-3.50%) |
Aug 30, 2017 | 1.990 | 2.020 | 1.980 | 2.000 | 69,407 | +0.02(+1.01%) |
Aug 29, 2017 | 1.950 | 1.990 | 1.783 | 1.980 | 51,379 | +0.03(+1.54%) |
Aug 28, 2017 | 1.880 | 1.950 | 1.880 | 1.950 | 15,019 | +0.05(+2.63%) |
Aug 25, 2017 | 1.860 | 1.900 | 1.810 | 1.900 | 37,505 | +0.04(+2.15%) |
Aug 24, 2017 | 1.790 | 1.860 | 1.790 | 1.860 | 53,541 | +0.06(+3.33%) |
Aug 23, 2017 | 1.780 | 1.810 | 1.720 | 1.800 | 29,966 | +0.02(+1.12%) |
Aug 22, 2017 | 1.770 | 1.850 | 1.730 | 1.780 | 26,093 | +0.00(+0.00%) |
Aug 21, 2017 | 1.750 | 1.850 | 1.700 | 1.780 | 25,366 | +0.04(+2.30%) |
Aug 18, 2017 | 1.650 | 1.820 | 1.650 | 1.740 | 95,102 | +0.13(+8.07%) |
Aug 17, 2017 | 1.690 | 1.720 | 1.580 | 1.610 | 36,248 | -0.03(-1.83%) |
Aug 16, 2017 | 1.510 | 1.720 | 1.510 | 1.640 | 143,299 | +0.10(+6.49%) |
Aug 15, 2017 | 1.540 | 1.550 | 1.500 | 1.540 | 14,436 | +0.03(+1.99%) |
Aug 14, 2017 | 1.500 | 1.615 | 1.450 | 1.510 | 25,396 | +0.01(+0.67%) |
Aug 11, 2017 | 1.460 | 1.950 | 1.410 | 1.500 | 331,047 | +0.15(+11.11%) |
Aug 10, 2017 | 1.400 | 1.410 | 1.330 | 1.350 | 24,763 | +0.00(+0.00%) |
Aug 09, 2017 | 1.360 | 1.400 | 1.350 | 1.350 | 9,153 | +0.02(+1.50%) |
Aug 08, 2017 | 1.330 | 1.420 | 1.330 | 1.330 | 10,469 | +0.00(+0.00%) |
Aug 07, 2017 | 1.340 | 1.360 | 1.330 | 1.330 | 9,161 | -0.01(-0.75%) |
Aug 04, 2017 | 1.320 | 1.400 | 1.320 | 1.340 | 9,380 | -0.03(-2.19%) |
Aug 03, 2017 | 1.360 | 1.400 | 1.323 | 1.370 | 5,384 | +0.02(+1.60%) |
Aug 02, 2017 | 1.370 | 1.370 | 1.330 | 1.348 | 5,729 | -0.02(-1.58%) |