Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.560 | 1.863 | 1.360 | 1.500 | 171,741 | -0.05(-3.23%) |
Oct 30, 2017 | 1.670 | 1.670 | 1.370 | 1.550 | 66,277 | -0.07(-4.32%) |
Oct 27, 2017 | 1.700 | 1.710 | 1.590 | 1.620 | 36,120 | -0.07(-4.14%) |
Oct 26, 2017 | 1.700 | 1.740 | 1.610 | 1.690 | 36,815 | -0.01(-0.59%) |
Oct 25, 2017 | 1.900 | 1.900 | 1.670 | 1.700 | 121,731 | -0.10(-5.56%) |
Oct 24, 2017 | 1.900 | 2.140 | 1.760 | 1.800 | 65,035 | -0.13(-6.74%) |
Oct 23, 2017 | 1.820 | 1.990 | 1.647 | 1.930 | 57,387 | +0.10(+5.46%) |
Oct 20, 2017 | 1.980 | 2.090 | 1.780 | 1.830 | 36,528 | -0.14(-7.11%) |
Oct 19, 2017 | 2.094 | 2.128 | 1.970 | 1.970 | 38,039 | -0.08(-3.90%) |
Oct 18, 2017 | 2.000 | 2.350 | 1.980 | 2.050 | 95,601 | +0.07(+3.53%) |
Oct 17, 2017 | 1.970 | 1.990 | 1.960 | 1.980 | 9,826 | +0.02(+1.03%) |
Oct 16, 2017 | 2.130 | 2.130 | 1.930 | 1.960 | 32,051 | -0.12(-5.77%) |
Oct 13, 2017 | 2.100 | 2.160 | 2.080 | 2.080 | 9,403 | -0.01(-0.48%) |
Oct 12, 2017 | 2.110 | 2.140 | 2.090 | 2.090 | 3,927 | -0.03(-1.42%) |
Oct 11, 2017 | 2.230 | 2.230 | 2.080 | 2.120 | 3,123 | -0.02(-0.93%) |
Oct 10, 2017 | 2.230 | 2.264 | 2.130 | 2.140 | 7,274 | +0.02(+0.95%) |
Oct 09, 2017 | 2.250 | 2.350 | 2.120 | 2.120 | 15,701 | -0.27(-11.47%) |
Oct 06, 2017 | 2.080 | 2.486 | 2.020 | 2.394 | 52,410 | +0.23(+10.86%) |
Oct 05, 2017 | 2.210 | 2.270 | 2.050 | 2.160 | 41,691 | -0.04(-1.82%) |
Oct 04, 2017 | 2.276 | 2.300 | 2.200 | 2.200 | 28,663 | +0.00(+0.00%) |
Oct 03, 2017 | 2.290 | 2.730 | 2.110 | 2.200 | 77,941 | +0.05(+2.09%) |
Oct 02, 2017 | 2.180 | 2.180 | 2.150 | 2.155 | 7,504 | +0.01(+0.70%) |
Sep 29, 2017 | 2.170 | 2.170 | 2.115 | 2.140 | 2,621 | +0.07(+3.38%) |
Sep 28, 2017 | 2.120 | 2.120 | 2.070 | 2.070 | 752 | -0.01(-0.48%) |
Sep 27, 2017 | 2.120 | 2.120 | 1.930 | 2.080 | 27,820 | -0.06(-2.80%) |
Sep 26, 2017 | 2.070 | 2.150 | 2.070 | 2.140 | 15,854 | +0.02(+0.94%) |
Sep 25, 2017 | 2.020 | 2.180 | 2.020 | 2.120 | 7,975 | +0.11(+5.43%) |
Sep 22, 2017 | 2.020 | 2.030 | 1.914 | 2.011 | 7,388 | -0.04(-1.91%) |
Sep 21, 2017 | 2.066 | 2.074 | 1.990 | 2.050 | 17,295 | +0.00(+0.00%) |
Sep 20, 2017 | 2.130 | 2.190 | 2.030 | 2.050 | 25,365 | -0.05(-2.38%) |
Sep 19, 2017 | 2.070 | 2.185 | 2.070 | 2.100 | 2,351 | +0.03(+1.45%) |
Sep 18, 2017 | 2.240 | 2.260 | 2.000 | 2.070 | 12,679 | -0.15(-6.76%) |
Sep 15, 2017 | 2.220 | 2.270 | 2.180 | 2.220 | 4,236 | -0.01(-0.45%) |
Sep 14, 2017 | 2.200 | 2.310 | 2.200 | 2.230 | 6,946 | +0.04(+1.83%) |
Sep 13, 2017 | 2.380 | 2.390 | 2.180 | 2.190 | 25,258 | -0.20(-8.37%) |
Sep 12, 2017 | 2.422 | 2.422 | 2.358 | 2.390 | 5,516 | +0.00(+0.00%) |
Sep 11, 2017 | 2.360 | 2.480 | 2.360 | 2.390 | 4,775 | +0.02(+0.63%) |
Sep 08, 2017 | 2.390 | 2.435 | 2.337 | 2.375 | 4,288 | +0.02(+1.06%) |
Sep 07, 2017 | 2.430 | 2.440 | 2.320 | 2.350 | 3,362 | +0.03(+1.29%) |
Sep 06, 2017 | 2.320 | 2.440 | 2.251 | 2.320 | 28,336 | -0.01(-0.43%) |
Sep 05, 2017 | 2.250 | 2.420 | 2.250 | 2.330 | 19,738 | +0.02(+0.87%) |
Sep 01, 2017 | 2.450 | 2.450 | 2.130 | 2.310 | 25,591 | -0.07(-2.94%) |
Aug 31, 2017 | 2.250 | 2.410 | 2.220 | 2.380 | 54,316 | +0.09(+3.93%) |
Aug 30, 2017 | 2.370 | 2.370 | 2.150 | 2.290 | 20,294 | -0.02(-0.87%) |
Aug 29, 2017 | 2.100 | 2.350 | 2.078 | 2.310 | 48,214 | +0.25(+12.14%) |
Aug 28, 2017 | 2.090 | 2.090 | 1.960 | 2.060 | 18,706 | +0.02(+0.98%) |
Aug 25, 2017 | 2.040 | 2.040 | 2.000 | 2.040 | 12,245 | +0.01(+0.49%) |
Aug 24, 2017 | 2.045 | 2.045 | 1.960 | 2.030 | 4,293 | +0.04(+2.01%) |
Aug 23, 2017 | 2.080 | 2.140 | 1.950 | 1.990 | 13,307 | -0.04(-1.97%) |
Aug 22, 2017 | 1.950 | 2.040 | 1.950 | 2.030 | 27,647 | +0.07(+3.57%) |
Aug 21, 2017 | 1.900 | 2.000 | 1.890 | 1.960 | 12,653 | +0.06(+3.16%) |
Aug 18, 2017 | 1.960 | 2.040 | 1.900 | 1.900 | 17,608 | -0.05(-2.56%) |
Aug 17, 2017 | 2.020 | 2.129 | 1.950 | 1.950 | 15,461 | -0.04(-2.01%) |
Aug 16, 2017 | 2.170 | 2.240 | 1.550 | 1.990 | 281,321 | -0.25(-11.16%) |