Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.327 | 2.346 | 2.271 | 2.327 | 82,167 | +0.01(+0.41%) |
Oct 30, 2017 | 2.289 | 2.327 | 2.280 | 2.318 | 70,206 | +0.00(+0.00%) |
Oct 27, 2017 | 2.337 | 2.375 | 2.280 | 2.318 | 205,869 | +0.01(+0.41%) |
Oct 26, 2017 | 2.270 | 2.337 | 2.251 | 2.308 | 216,897 | +0.02(+0.83%) |
Oct 25, 2017 | 2.213 | 2.337 | 2.177 | 2.289 | 309,701 | +0.08(+3.45%) |
Oct 24, 2017 | 2.194 | 2.213 | 2.156 | 2.213 | 95,269 | +0.01(+0.43%) |
Oct 23, 2017 | 2.222 | 2.232 | 2.184 | 2.203 | 134,711 | -0.01(-0.43%) |
Oct 20, 2017 | 2.156 | 2.222 | 2.089 | 2.213 | 95,566 | +0.06(+2.65%) |
Oct 19, 2017 | 2.194 | 2.194 | 2.146 | 2.156 | 34,773 | -0.02(-0.88%) |
Oct 18, 2017 | 2.137 | 2.175 | 2.125 | 2.175 | 59,121 | +0.04(+1.79%) |
Oct 17, 2017 | 2.118 | 2.194 | 2.118 | 2.137 | 47,317 | -0.06(-2.61%) |
Oct 16, 2017 | 2.175 | 2.213 | 2.175 | 2.194 | 56,737 | +0.02(+0.88%) |
Oct 13, 2017 | 2.156 | 2.242 | 2.139 | 2.175 | 231,914 | +0.02(+0.89%) |
Oct 12, 2017 | 2.146 | 2.175 | 2.137 | 2.156 | 68,193 | -0.01(-0.44%) |
Oct 11, 2017 | 2.108 | 2.175 | 2.051 | 2.165 | 820,490 | +0.04(+1.79%) |
Oct 10, 2017 | 2.213 | 2.289 | 2.127 | 2.127 | 407,920 | -0.10(-4.50%) |
Oct 09, 2017 | 2.194 | 2.242 | 2.152 | 2.227 | 165,994 | +0.06(+2.86%) |
Oct 06, 2017 | 2.146 | 2.194 | 2.146 | 2.165 | 107,789 | -0.01(-0.44%) |
Oct 05, 2017 | 2.213 | 2.242 | 2.146 | 2.175 | 88,491 | -0.04(-1.72%) |
Oct 04, 2017 | 2.213 | 2.222 | 2.194 | 2.213 | 67,240 | +0.01(+0.43%) |
Oct 03, 2017 | 2.156 | 2.242 | 2.137 | 2.203 | 107,347 | +0.07(+3.12%) |
Oct 02, 2017 | 2.175 | 2.194 | 2.137 | 2.137 | 66,464 | -0.03(-1.32%) |
Sep 29, 2017 | 2.165 | 2.212 | 2.137 | 2.165 | 81,321 | -0.01(-0.44%) |
Sep 28, 2017 | 2.146 | 2.203 | 2.127 | 2.175 | 112,433 | +0.02(+0.89%) |
Sep 27, 2017 | 2.146 | 2.184 | 2.146 | 2.156 | 55,230 | +0.00(+0.00%) |
Sep 26, 2017 | 2.098 | 2.175 | 2.060 | 2.156 | 116,455 | +0.08(+3.67%) |
Sep 25, 2017 | 2.079 | 2.097 | 2.060 | 2.079 | 40,915 | -0.02(-0.91%) |
Sep 22, 2017 | 2.113 | 2.113 | 2.070 | 2.098 | 55,696 | -0.02(-0.90%) |
Sep 21, 2017 | 2.108 | 2.137 | 2.089 | 2.118 | 58,324 | +0.00(+0.00%) |
Sep 20, 2017 | 2.165 | 2.194 | 2.098 | 2.118 | 210,454 | -0.05(-2.20%) |
Sep 19, 2017 | 2.118 | 2.165 | 2.108 | 2.165 | 131,024 | +0.06(+2.71%) |
Sep 18, 2017 | 2.127 | 2.137 | 2.108 | 2.108 | 108,972 | -0.02(-0.90%) |
Sep 15, 2017 | 2.127 | 2.146 | 2.098 | 2.127 | 122,586 | +0.00(+0.00%) |
Sep 14, 2017 | 2.156 | 2.165 | 2.127 | 2.127 | 290,759 | -0.02(-0.89%) |
Sep 13, 2017 | 2.143 | 2.156 | 2.137 | 2.146 | 118,159 | +0.00(+0.00%) |
Sep 12, 2017 | 2.137 | 2.156 | 2.108 | 2.146 | 87,265 | +0.03(+1.35%) |
Sep 11, 2017 | 2.098 | 2.146 | 2.084 | 2.118 | 115,753 | +0.05(+2.30%) |
Sep 08, 2017 | 2.108 | 2.137 | 2.060 | 2.070 | 95,206 | -0.03(-1.36%) |
Sep 07, 2017 | 2.098 | 2.118 | 2.079 | 2.098 | 82,997 | -0.05(-2.22%) |
Sep 06, 2017 | 2.175 | 2.184 | 2.146 | 2.146 | 83,440 | -0.05(-2.17%) |
Sep 05, 2017 | 2.146 | 2.203 | 2.137 | 2.194 | 221,349 | +0.03(+1.32%) |
Sep 01, 2017 | 2.098 | 2.175 | 2.098 | 2.165 | 143,879 | +0.07(+3.18%) |
Aug 31, 2017 | 2.079 | 2.156 | 2.079 | 2.098 | 127,591 | +0.01(+0.46%) |
Aug 30, 2017 | 2.070 | 2.118 | 2.060 | 2.089 | 101,339 | +0.01(+0.46%) |
Aug 29, 2017 | 2.079 | 2.108 | 2.070 | 2.079 | 133,195 | -0.02(-0.91%) |
Aug 28, 2017 | 2.098 | 2.127 | 2.098 | 2.098 | 74,276 | +0.00(+0.00%) |
Aug 25, 2017 | 2.137 | 2.079 | 2.098 | 39,095 | -0.01(-0.45%) | |
Aug 24, 2017 | 2.051 | 2.127 | 2.051 | 2.108 | 187,104 | +0.06(+2.79%) |
Aug 23, 2017 | 2.070 | 2.079 | 2.022 | 2.051 | 97,732 | -0.01(-0.46%) |
Aug 22, 2017 | 1.994 | 2.090 | 1.984 | 2.060 | 900,976 | +0.07(+3.35%) |
Aug 21, 2017 | 1.965 | 2.013 | 1.965 | 1.994 | 371,259 | -0.01(-0.48%) |
Aug 18, 2017 | 1.974 | 2.013 | 1.965 | 2.003 | 115,733 | -0.01(-0.47%) |
Aug 17, 2017 | 1.974 | 2.041 | 1.927 | 2.013 | 290,841 | +0.01(+0.48%) |
Aug 16, 2017 | 2.070 | 2.098 | 1.994 | 2.003 | 364,593 | -0.08(-3.67%) |
Aug 15, 2017 | 2.070 | 2.098 | 2.070 | 2.079 | 57,765 | -0.01(-0.46%) |
Aug 14, 2017 | 2.070 | 2.127 | 2.070 | 2.089 | 97,410 | +0.00(+0.00%) |
Aug 11, 2017 | 2.098 | 2.137 | 2.079 | 2.089 | 98,536 | -0.03(-1.35%) |
Aug 10, 2017 | 2.127 | 2.146 | 2.108 | 2.118 | 107,606 | -0.02(-0.89%) |
Aug 09, 2017 | 2.118 | 2.165 | 2.118 | 2.137 | 78,805 | -0.01(-0.44%) |
Aug 08, 2017 | 2.156 | 2.194 | 2.146 | 2.146 | 56,402 | -0.03(-1.32%) |
Aug 07, 2017 | 2.270 | 2.270 | 2.156 | 2.175 | 229,263 | -0.08(-3.39%) |
Aug 04, 2017 | 2.251 | 2.321 | 2.194 | 2.251 | 144,022 | +0.01(+0.43%) |
Aug 03, 2017 | 2.251 | 2.290 | 2.146 | 2.242 | 178,499 | +0.02(+0.86%) |
Aug 02, 2017 | 2.289 | 2.289 | 2.197 | 2.222 | 95,696 | -0.05(-2.10%) |