Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.350 | 2.400 | 2.300 | 2.350 | 879,314 | +0.05(+2.17%) |
Oct 30, 2017 | 2.280 | 2.320 | 2.260 | 2.300 | 1,269,343 | +0.01(+0.44%) |
Oct 27, 2017 | 2.300 | 2.330 | 2.270 | 2.290 | 1,028,467 | -0.02(-0.87%) |
Oct 26, 2017 | 2.320 | 2.330 | 2.300 | 2.310 | 421,495 | -0.02(-0.86%) |
Oct 25, 2017 | 2.340 | 2.365 | 2.275 | 2.330 | 737,681 | -0.03(-1.27%) |
Oct 24, 2017 | 2.360 | 2.380 | 2.350 | 2.360 | 496,344 | +0.01(+0.43%) |
Oct 23, 2017 | 2.360 | 2.380 | 2.310 | 2.350 | 867,303 | -0.03(-1.26%) |
Oct 20, 2017 | 2.370 | 2.380 | 2.355 | 2.380 | 327,624 | +0.03(+1.28%) |
Oct 19, 2017 | 2.340 | 2.370 | 2.320 | 2.350 | 496,572 | +0.00(+0.21%) |
Oct 18, 2017 | 2.370 | 2.390 | 2.340 | 2.345 | 667,504 | -0.01(-0.64%) |
Oct 17, 2017 | 2.390 | 2.400 | 2.320 | 2.360 | 968,065 | -0.04(-1.67%) |
Oct 16, 2017 | 2.400 | 2.440 | 2.370 | 2.400 | 564,752 | +0.00(+0.00%) |
Oct 13, 2017 | 2.420 | 2.440 | 2.360 | 2.400 | 604,390 | -0.02(-0.62%) |
Oct 12, 2017 | 2.440 | 2.470 | 2.410 | 2.415 | 614,528 | -0.06(-2.23%) |
Oct 11, 2017 | 2.400 | 2.470 | 2.380 | 2.470 | 601,580 | +0.06(+2.49%) |
Oct 10, 2017 | 2.380 | 2.445 | 2.320 | 2.410 | 617,854 | +0.03(+1.26%) |
Oct 09, 2017 | 2.420 | 2.440 | 2.320 | 2.380 | 1,081,850 | -0.05(-2.06%) |
Oct 06, 2017 | 2.430 | 2.440 | 2.390 | 2.430 | 748,776 | -0.01(-0.41%) |
Oct 05, 2017 | 2.420 | 2.480 | 2.420 | 2.440 | 541,163 | +0.01(+0.41%) |
Oct 04, 2017 | 2.490 | 2.520 | 2.420 | 2.430 | 1,048,390 | -0.06(-2.41%) |
Oct 03, 2017 | 2.500 | 2.510 | 2.470 | 2.490 | 752,422 | -0.03(-1.19%) |
Oct 02, 2017 | 2.450 | 2.526 | 2.450 | 2.520 | 634,172 | +0.04(+1.61%) |
Sep 29, 2017 | 2.510 | 2.530 | 2.475 | 2.480 | 634,053 | -0.05(-1.98%) |
Sep 28, 2017 | 2.450 | 2.535 | 2.450 | 2.530 | 1,243,664 | +0.07(+2.85%) |
Sep 27, 2017 | 2.470 | 2.500 | 2.430 | 2.460 | 1,081,703 | -0.01(-0.40%) |
Sep 26, 2017 | 2.480 | 2.490 | 2.470 | 2.470 | 530,089 | -0.01(-0.40%) |
Sep 25, 2017 | 2.400 | 2.490 | 2.380 | 2.480 | 746,801 | +0.07(+2.90%) |
Sep 22, 2017 | 2.380 | 2.430 | 2.380 | 2.410 | 671,880 | +0.01(+0.42%) |
Sep 21, 2017 | 2.400 | 2.450 | 2.384 | 2.400 | 609,480 | -0.02(-0.83%) |
Sep 20, 2017 | 2.430 | 2.460 | 2.400 | 2.420 | 711,014 | +0.00(+0.00%) |
Sep 19, 2017 | 2.450 | 2.460 | 2.400 | 2.420 | 864,165 | -0.04(-1.63%) |
Sep 18, 2017 | 2.460 | 2.500 | 2.400 | 2.460 | 1,141,208 | +0.02(+0.82%) |
Sep 15, 2017 | 2.510 | 2.530 | 2.440 | 2.440 | 1,594,823 | -0.07(-2.79%) |
Sep 14, 2017 | 2.550 | 2.595 | 2.490 | 2.510 | 803,804 | -0.03(-1.18%) |
Sep 13, 2017 | 2.460 | 2.550 | 2.450 | 2.540 | 1,017,851 | +0.08(+3.25%) |
Sep 12, 2017 | 2.500 | 2.520 | 2.450 | 2.460 | 968,161 | -0.03(-1.20%) |
Sep 11, 2017 | 2.480 | 2.540 | 2.470 | 2.490 | 1,024,773 | +0.01(+0.40%) |
Sep 08, 2017 | 2.450 | 2.515 | 2.440 | 2.480 | 897,613 | +0.04(+1.64%) |
Sep 07, 2017 | 2.460 | 2.490 | 2.430 | 2.440 | 885,893 | -0.02(-0.81%) |
Sep 06, 2017 | 2.410 | 2.490 | 2.380 | 2.460 | 861,268 | +0.05(+2.07%) |
Sep 05, 2017 | 2.430 | 2.450 | 2.375 | 2.410 | 771,817 | -0.03(-1.23%) |
Sep 01, 2017 | 2.350 | 2.450 | 2.340 | 2.440 | 1,153,534 | +0.06(+2.52%) |
Aug 31, 2017 | 2.320 | 2.420 | 2.300 | 2.380 | 1,249,474 | +0.06(+2.59%) |
Aug 30, 2017 | 2.340 | 2.370 | 2.320 | 2.320 | 572,964 | -0.04(-1.69%) |
Aug 29, 2017 | 2.280 | 2.390 | 2.280 | 2.360 | 1,117,568 | +0.07(+3.06%) |
Aug 28, 2017 | 2.300 | 2.320 | 2.270 | 2.290 | 722,954 | +0.01(+0.44%) |
Aug 25, 2017 | 2.290 | 2.300 | 2.250 | 2.280 | 703,041 | -0.01(-0.44%) |
Aug 24, 2017 | 2.260 | 2.298 | 2.250 | 2.290 | 457,892 | +0.01(+0.44%) |
Aug 23, 2017 | 2.250 | 2.290 | 2.250 | 2.280 | 446,047 | +0.03(+1.33%) |
Aug 22, 2017 | 2.230 | 2.290 | 2.220 | 2.250 | 548,672 | +0.01(+0.45%) |
Aug 21, 2017 | 2.290 | 2.300 | 2.220 | 2.240 | 983,024 | -0.06(-2.61%) |
Aug 18, 2017 | 2.240 | 2.310 | 2.221 | 2.300 | 770,713 | +0.05(+2.22%) |
Aug 17, 2017 | 2.270 | 2.320 | 2.250 | 2.250 | 718,696 | -0.04(-1.75%) |
Aug 16, 2017 | 2.290 | 2.310 | 2.260 | 2.290 | 1,255,268 | -0.03(-1.29%) |
Aug 15, 2017 | 2.350 | 2.390 | 2.290 | 2.320 | 955,154 | -0.03(-1.28%) |
Aug 14, 2017 | 2.360 | 2.400 | 2.320 | 2.350 | 1,252,201 | +0.02(+0.86%) |
Aug 11, 2017 | 2.300 | 2.370 | 2.280 | 2.330 | 1,029,857 | +0.03(+1.30%) |
Aug 10, 2017 | 2.290 | 2.310 | 2.260 | 2.300 | 1,182,743 | +0.00(+0.00%) |
Aug 09, 2017 | 2.350 | 2.360 | 2.270 | 2.300 | 1,229,125 | -0.06(-2.54%) |
Aug 08, 2017 | 2.400 | 2.420 | 2.310 | 2.360 | 1,331,706 | -0.04(-1.46%) |
Aug 07, 2017 | 2.390 | 2.490 | 2.314 | 2.395 | 2,616,846 | -0.02(-0.62%) |
Aug 04, 2017 | 2.600 | 2.630 | 2.350 | 2.410 | 2,772,442 | -0.22(-8.37%) |
Aug 03, 2017 | 2.660 | 2.725 | 2.610 | 2.630 | 1,245,294 | -0.02(-0.75%) |
Aug 02, 2017 | 2.670 | 2.685 | 2.620 | 2.650 | 906,831 | -0.01(-0.38%) |