Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.800 | 1.940 | 1.800 | 1.830 | 143,530 | +0.03(+1.67%) |
Oct 30, 2017 | 1.850 | 1.950 | 1.800 | 1.800 | 162,645 | -0.17(-8.63%) |
Oct 27, 2017 | 2.430 | 2.430 | 1.940 | 1.970 | 244,050 | -0.15(-7.08%) |
Oct 26, 2017 | 2.110 | 2.200 | 2.065 | 2.120 | 159,315 | -0.02(-0.93%) |
Oct 25, 2017 | 2.137 | 2.150 | 2.060 | 2.140 | 43,680 | +0.02(+0.94%) |
Oct 24, 2017 | 2.110 | 2.150 | 2.100 | 2.120 | 33,609 | +0.01(+0.47%) |
Oct 23, 2017 | 2.100 | 2.150 | 2.100 | 2.110 | 16,976 | +0.01(+0.48%) |
Oct 20, 2017 | 2.080 | 2.110 | 2.070 | 2.100 | 18,094 | +0.03(+1.45%) |
Oct 19, 2017 | 2.080 | 2.095 | 2.000 | 2.070 | 38,105 | -0.01(-0.48%) |
Oct 18, 2017 | 2.010 | 2.140 | 2.010 | 2.080 | 32,798 | +0.07(+3.48%) |
Oct 17, 2017 | 2.120 | 2.150 | 2.000 | 2.010 | 26,421 | -0.13(-6.07%) |
Oct 16, 2017 | 2.150 | 2.152 | 2.100 | 2.140 | 26,084 | -0.01(-0.47%) |
Oct 13, 2017 | 2.140 | 2.152 | 2.130 | 2.150 | 15,997 | +0.00(+0.00%) |
Oct 12, 2017 | 2.180 | 2.197 | 2.150 | 2.150 | 10,963 | -0.05(-2.27%) |
Oct 11, 2017 | 2.200 | 2.230 | 2.130 | 2.200 | 9,887 | +0.02(+0.92%) |
Oct 10, 2017 | 2.200 | 2.220 | 2.150 | 2.180 | 17,215 | -0.05(-2.24%) |
Oct 09, 2017 | 2.230 | 2.300 | 2.155 | 2.230 | 49,868 | +0.00(+0.00%) |
Oct 06, 2017 | 2.250 | 2.300 | 2.220 | 2.230 | 24,816 | -0.02(-0.89%) |
Oct 05, 2017 | 2.250 | 2.260 | 2.180 | 2.250 | 10,669 | +0.04(+1.81%) |
Oct 04, 2017 | 2.360 | 2.390 | 2.150 | 2.210 | 82,135 | -0.14(-5.96%) |
Oct 03, 2017 | 2.360 | 2.422 | 2.350 | 2.350 | 19,403 | -0.01(-0.42%) |
Oct 02, 2017 | 2.450 | 2.450 | 2.330 | 2.360 | 72,575 | -0.07(-2.88%) |
Sep 29, 2017 | 2.300 | 2.450 | 2.300 | 2.430 | 110,327 | +0.13(+5.65%) |
Sep 28, 2017 | 2.310 | 2.370 | 2.250 | 2.300 | 74,447 | -0.01(-0.43%) |
Sep 27, 2017 | 2.300 | 2.396 | 2.208 | 2.310 | 138,035 | +0.01(+0.43%) |
Sep 26, 2017 | 2.030 | 2.330 | 2.012 | 2.300 | 279,985 | +0.27(+13.30%) |
Sep 25, 2017 | 2.060 | 2.060 | 2.000 | 2.030 | 14,610 | -0.06(-2.87%) |
Sep 22, 2017 | 2.080 | 2.100 | 2.015 | 2.090 | 30,336 | +0.01(+0.48%) |
Sep 21, 2017 | 2.080 | 2.110 | 2.079 | 2.080 | 3,799 | -0.02(-0.95%) |
Sep 20, 2017 | 2.100 | 2.140 | 2.050 | 2.100 | 56,268 | +0.03(+1.45%) |
Sep 19, 2017 | 1.960 | 2.100 | 1.960 | 2.070 | 66,163 | +0.15(+7.81%) |
Sep 18, 2017 | 1.950 | 2.050 | 1.900 | 1.920 | 74,571 | -0.03(-1.54%) |
Sep 15, 2017 | 1.960 | 1.990 | 1.950 | 1.950 | 27,145 | -0.01(-0.51%) |
Sep 14, 2017 | 1.960 | 1.990 | 1.960 | 1.960 | 19,010 | +0.01(+0.51%) |
Sep 13, 2017 | 1.920 | 2.000 | 1.920 | 1.950 | 7,231 | -0.02(-1.02%) |
Sep 12, 2017 | 1.930 | 1.990 | 1.910 | 1.970 | 33,359 | +0.02(+1.03%) |
Sep 11, 2017 | 1.890 | 1.990 | 1.880 | 1.950 | 26,353 | +0.06(+3.17%) |
Sep 08, 2017 | 1.870 | 1.950 | 1.810 | 1.890 | 78,237 | +0.02(+1.07%) |
Sep 07, 2017 | 1.950 | 2.010 | 1.820 | 1.870 | 110,008 | -0.07(-3.61%) |
Sep 06, 2017 | 2.060 | 2.062 | 1.820 | 1.940 | 115,483 | -0.08(-3.96%) |
Sep 05, 2017 | 2.030 | 2.110 | 2.000 | 2.020 | 51,988 | -0.07(-3.35%) |
Sep 01, 2017 | 2.080 | 2.150 | 2.080 | 2.090 | 57,876 | -0.02(-0.95%) |
Aug 31, 2017 | 2.080 | 2.130 | 2.080 | 2.110 | 40,527 | +0.00(+0.00%) |
Aug 30, 2017 | 2.170 | 2.230 | 2.080 | 2.110 | 53,178 | -0.05(-2.31%) |
Aug 29, 2017 | 2.230 | 2.290 | 2.160 | 2.160 | 52,421 | -0.10(-4.42%) |
Aug 28, 2017 | 2.330 | 2.350 | 2.100 | 2.260 | 120,992 | -0.08(-3.42%) |
Aug 25, 2017 | 2.410 | 2.440 | 2.280 | 2.340 | 169,976 | -0.10(-4.10%) |
Aug 24, 2017 | 2.450 | 2.570 | 2.250 | 2.440 | 1,137,167 | +0.29(+13.49%) |
Aug 23, 2017 | 2.020 | 2.190 | 2.010 | 2.150 | 101,043 | +0.12(+5.91%) |
Aug 22, 2017 | 2.018 | 2.129 | 2.018 | 2.030 | 72,349 | +0.03(+1.50%) |
Aug 21, 2017 | 2.050 | 2.050 | 1.986 | 2.000 | 73,583 | -0.03(-1.48%) |
Aug 18, 2017 | 2.040 | 2.220 | 2.003 | 2.030 | 39,759 | +0.01(+0.50%) |
Aug 17, 2017 | 2.060 | 2.107 | 2.010 | 2.020 | 37,373 | -0.06(-2.88%) |
Aug 16, 2017 | 2.060 | 2.110 | 2.050 | 2.080 | 40,475 | +0.00(+0.00%) |
Aug 15, 2017 | 2.120 | 2.150 | 2.061 | 2.080 | 35,504 | -0.08(-3.70%) |
Aug 14, 2017 | 2.000 | 2.240 | 2.000 | 2.160 | 70,701 | +0.14(+6.93%) |
Aug 11, 2017 | 2.020 | 2.092 | 1.993 | 2.020 | 31,487 | -0.02(-0.98%) |
Aug 10, 2017 | 2.060 | 2.120 | 2.010 | 2.040 | 36,757 | -0.06(-2.86%) |
Aug 09, 2017 | 2.170 | 2.202 | 2.100 | 2.100 | 20,460 | -0.06(-2.78%) |
Aug 08, 2017 | 2.120 | 2.200 | 2.120 | 2.160 | 15,838 | +0.02(+0.93%) |
Aug 07, 2017 | 2.240 | 2.240 | 2.100 | 2.140 | 92,773 | -0.06(-2.73%) |
Aug 04, 2017 | 2.250 | 2.250 | 2.130 | 2.200 | 12,083 | -0.01(-0.45%) |
Aug 03, 2017 | 2.120 | 2.310 | 2.100 | 2.210 | 76,768 | +0.07(+3.27%) |
Aug 02, 2017 | 2.230 | 2.270 | 2.070 | 2.140 | 62,646 | -0.09(-4.04%) |