Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.023 | 2.063 | 2.023 | 2.055 | 3,085,665 | +0.01(+0.39%) |
Oct 30, 2017 | 2.047 | 2.055 | 2.045 | 2.047 | 1,840,014 | +0.04(+1.97%) |
Oct 27, 2017 | 2.023 | 2.023 | 2.007 | 2.007 | 947,017 | -0.01(-0.39%) |
Oct 26, 2017 | 1.999 | 2.031 | 1.999 | 2.015 | 1,550,359 | +0.01(+0.39%) |
Oct 25, 2017 | 2.055 | 2.055 | 1.992 | 2.007 | 3,954,038 | -0.04(-1.93%) |
Oct 24, 2017 | 2.055 | 2.055 | 2.039 | 2.047 | 447,379 | +0.02(+0.78%) |
Oct 23, 2017 | 2.047 | 2.047 | 2.031 | 2.031 | 355,823 | -0.01(-0.39%) |
Oct 20, 2017 | 2.039 | 2.047 | 2.023 | 2.039 | 906,621 | +0.00(+0.00%) |
Oct 19, 2017 | 2.063 | 2.063 | 2.023 | 2.039 | 942,004 | -0.05(-2.27%) |
Oct 18, 2017 | 2.086 | 2.094 | 2.078 | 2.086 | 1,159,211 | +0.01(+0.38%) |
Oct 17, 2017 | 2.094 | 2.094 | 2.063 | 2.078 | 1,068,916 | -0.02(-0.75%) |
Oct 16, 2017 | 2.078 | 2.094 | 2.078 | 2.094 | 826,157 | +0.00(+0.00%) |
Oct 13, 2017 | 2.063 | 2.102 | 2.063 | 2.094 | 1,418,533 | +0.04(+1.92%) |
Oct 12, 2017 | 2.055 | 2.055 | 2.047 | 2.055 | 2,236,808 | +0.02(+0.78%) |
Oct 11, 2017 | 2.047 | 2.055 | 2.039 | 2.039 | 3,332,713 | +0.00(+0.00%) |
Oct 10, 2017 | 2.039 | 2.047 | 2.031 | 2.039 | 2,142,676 | +0.01(+0.39%) |
Oct 09, 2017 | 2.031 | 2.031 | 2.023 | 2.031 | 889,009 | +0.00(+0.00%) |
Oct 06, 2017 | 2.015 | 2.031 | 2.003 | 2.031 | 1,553,801 | -0.01(-0.39%) |
Oct 05, 2017 | 2.047 | 2.047 | 2.031 | 2.039 | 1,438,569 | +0.00(+0.00%) |
Oct 04, 2017 | 2.047 | 2.055 | 2.031 | 2.039 | 2,140,304 | +0.00(+0.00%) |
Oct 03, 2017 | 2.063 | 2.071 | 2.031 | 2.039 | 1,646,492 | +0.06(+2.79%) |
Oct 02, 2017 | 1.984 | 1.992 | 1.968 | 1.984 | 2,323,728 | +0.01(+0.40%) |
Sep 29, 2017 | 1.984 | 1.992 | 1.976 | 1.976 | 4,990,924 | -0.01(-0.40%) |
Sep 28, 2017 | 1.999 | 2.003 | 1.984 | 1.984 | 2,536,950 | -0.01(-0.40%) |
Sep 27, 2017 | 1.992 | 786,704 | +0.02(+0.80%) | |||
Sep 26, 2017 | 1.976 | 1.999 | 1.968 | 1.976 | 1,850,770 | +0.01(+0.40%) |
Sep 25, 2017 | 2.007 | 2.007 | 1.944 | 1.968 | 2,237,682 | -0.08(-3.86%) |
Sep 22, 2017 | 2.039 | 2.047 | 2.031 | 2.047 | 961,879 | -0.01(-0.38%) |
Sep 21, 2017 | 2.071 | 2.078 | 2.047 | 2.055 | 1,319,613 | -0.01(-0.38%) |
Sep 20, 2017 | 2.078 | 2.078 | 2.047 | 2.063 | 2,344,430 | -0.04(-1.88%) |
Sep 19, 2017 | 2.102 | 2.110 | 2.086 | 2.102 | 934,052 | +0.00(+0.00%) |
Sep 18, 2017 | 2.078 | 2.102 | 2.071 | 2.102 | 1,958,607 | +0.04(+1.92%) |
Sep 15, 2017 | 2.063 | 2.078 | 2.055 | 2.063 | 2,148,071 | -0.02(-0.76%) |
Sep 14, 2017 | 2.086 | 2.086 | 2.071 | 2.078 | 1,134,830 | +0.02(+0.77%) |
Sep 13, 2017 | 2.063 | 2.078 | 2.055 | 2.063 | 1,746,772 | -0.02(-0.76%) |
Sep 12, 2017 | 2.102 | 2.110 | 2.071 | 2.078 | 1,457,439 | -0.03(-1.50%) |
Sep 11, 2017 | 2.094 | 2.110 | 2.094 | 2.110 | 2,264,178 | +0.02(+0.75%) |
Sep 08, 2017 | 2.134 | 2.142 | 2.094 | 2.094 | 7,460,858 | -0.05(-2.21%) |
Sep 07, 2017 | 2.118 | 2.150 | 2.118 | 2.142 | 766,455 | +0.02(+1.12%) |
Sep 06, 2017 | 2.102 | 2.118 | 2.094 | 2.118 | 1,213,882 | -0.02(-0.74%) |
Sep 05, 2017 | 2.134 | 2.157 | 2.118 | 2.134 | 5,655,542 | +0.03(+1.50%) |
Sep 01, 2017 | 2.086 | 2.118 | 2.078 | 2.102 | 2,627,798 | +0.13(+6.40%) |
Aug 31, 2017 | 1.976 | 1.976 | 1.952 | 1.976 | 1,217,177 | +0.02(+0.81%) |
Aug 30, 2017 | 1.952 | 1.968 | 1.940 | 1.960 | 551,220 | +0.01(+0.41%) |
Aug 29, 2017 | 1.960 | 1.976 | 1.936 | 1.952 | 1,142,793 | +0.00(+0.00%) |
Aug 28, 2017 | 1.944 | 1.960 | 1.944 | 1.952 | 602,175 | +0.00(+0.00%) |
Aug 25, 2017 | 1.928 | 1.968 | 1.928 | 1.952 | 1,226,262 | +0.02(+1.23%) |
Aug 24, 2017 | 1.952 | 1.952 | 1.920 | 1.928 | 1,979,478 | +0.03(+1.67%) |
Aug 23, 2017 | 1.865 | 1.905 | 1.857 | 1.897 | 5,003,952 | +0.00(+0.00%) |
Aug 22, 2017 | 1.857 | 1.920 | 1.849 | 1.897 | 4,197,363 | +0.05(+2.56%) |
Aug 21, 2017 | 1.826 | 1.849 | 1.810 | 1.849 | 863,442 | +0.04(+2.18%) |
Aug 18, 2017 | 1.810 | 1.818 | 1.794 | 1.810 | 518,891 | +0.00(+0.00%) |
Aug 17, 2017 | 1.833 | 1.841 | 1.810 | 1.810 | 785,584 | -0.02(-1.29%) |
Aug 16, 2017 | 1.818 | 1.841 | 1.818 | 1.833 | 1,209,877 | +0.00(+0.00%) |
Aug 15, 2017 | 1.818 | 1.833 | 1.802 | 1.833 | 1,262,289 | +0.00(+0.00%) |
Aug 14, 2017 | 1.810 | 1.841 | 1.802 | 1.833 | 2,227,528 | +0.01(+0.43%) |
Aug 11, 2017 | 1.802 | 1.849 | 1.802 | 1.826 | 1,806,919 | +0.05(+2.67%) |
Aug 10, 2017 | 1.810 | 1.818 | 1.778 | 1.778 | 2,190,703 | -0.02(-1.32%) |
Aug 09, 2017 | 1.802 | 1.810 | 1.778 | 1.802 | 1,019,694 | -0.02(-0.87%) |
Aug 08, 2017 | 1.818 | 1.841 | 1.810 | 1.818 | 746,543 | -0.01(-0.43%) |
Aug 07, 2017 | 1.794 | 1.833 | 1.794 | 1.826 | 1,667,874 | +0.06(+3.13%) |
Aug 04, 2017 | 1.786 | 1.802 | 1.770 | 1.770 | 2,053,976 | +0.02(+1.36%) |
Aug 03, 2017 | 1.754 | 1.762 | 1.747 | 1.747 | 1,691,905 | -0.02(-0.90%) |
Aug 02, 2017 | 1.762 | 1.786 | 1.762 | 1.762 | 3,040,844 | +0.00(+0.00%) |