Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.150 | 2.160 | 2.020 | 2.030 | 884,402 | -0.10(-4.69%) |
Oct 30, 2017 | 2.215 | 2.250 | 2.090 | 2.130 | 541,756 | +0.01(+0.47%) |
Oct 27, 2017 | 2.010 | 2.190 | 2.000 | 2.120 | 1,010,990 | +0.13(+6.53%) |
Oct 26, 2017 | 1.710 | 2.000 | 1.700 | 1.990 | 1,261,957 | +0.30(+17.91%) |
Oct 25, 2017 | 1.910 | 1.940 | 1.630 | 1.688 | 2,002,301 | -0.25(-13.11%) |
Oct 24, 2017 | 2.055 | 2.060 | 1.910 | 1.942 | 1,288,378 | -0.14(-6.62%) |
Oct 23, 2017 | 2.285 | 2.300 | 2.050 | 2.080 | 1,276,827 | -0.21(-9.17%) |
Oct 20, 2017 | 2.265 | 2.420 | 2.200 | 2.290 | 938,827 | +0.04(+1.78%) |
Oct 19, 2017 | 2.195 | 2.390 | 2.160 | 2.250 | 734,450 | +0.06(+2.51%) |
Oct 18, 2017 | 2.285 | 2.300 | 2.130 | 2.195 | 689,641 | -0.15(-6.20%) |
Oct 17, 2017 | 2.245 | 2.400 | 2.240 | 2.340 | 455,288 | -0.09(-3.70%) |
Oct 16, 2017 | 2.525 | 2.530 | 2.230 | 2.430 | 1,467,905 | -0.09(-3.76%) |
Oct 13, 2017 | 2.785 | 2.785 | 2.520 | 2.525 | 1,660,838 | -0.20(-7.17%) |
Oct 12, 2017 | 2.485 | 2.730 | 2.460 | 2.720 | 1,853,277 | +0.36(+15.25%) |
Oct 11, 2017 | 2.390 | 2.490 | 2.340 | 2.360 | 795,559 | -0.17(-6.72%) |
Oct 10, 2017 | 2.570 | 2.600 | 2.460 | 2.530 | 499,967 | -0.04(-1.56%) |
Oct 09, 2017 | 2.555 | 2.650 | 2.510 | 2.570 | 577,790 | +0.12(+4.90%) |
Oct 06, 2017 | 2.510 | 2.540 | 2.420 | 2.450 | 419,170 | -0.04(-1.61%) |
Oct 05, 2017 | 2.390 | 2.520 | 2.380 | 2.490 | 647,370 | +0.13(+5.51%) |
Oct 04, 2017 | 2.675 | 2.680 | 2.340 | 2.360 | 1,408,727 | -0.33(-12.27%) |
Oct 03, 2017 | 2.725 | 2.790 | 2.660 | 2.690 | 727,764 | -0.15(-5.28%) |
Oct 02, 2017 | 2.910 | 3.050 | 2.760 | 2.840 | 1,436,416 | +0.04(+1.43%) |
Sep 29, 2017 | 2.820 | 2.850 | 2.710 | 2.800 | 638,808 | -0.02(-0.71%) |
Sep 28, 2017 | 2.855 | 2.870 | 2.710 | 2.820 | 834,454 | -0.02(-0.70%) |
Sep 27, 2017 | 2.595 | 2.860 | 2.515 | 2.840 | 1,847,633 | +0.37(+14.98%) |
Sep 26, 2017 | 2.535 | 2.590 | 2.350 | 2.470 | 631,610 | -0.07(-2.76%) |
Sep 25, 2017 | 2.585 | 2.620 | 2.500 | 2.540 | 945,140 | +0.06(+2.42%) |
Sep 22, 2017 | 2.410 | 2.490 | 2.310 | 2.480 | 519,713 | +0.07(+2.90%) |
Sep 21, 2017 | 2.635 | 2.640 | 2.320 | 2.410 | 1,563,172 | -0.23(-8.71%) |
Sep 20, 2017 | 2.565 | 2.700 | 2.510 | 2.640 | 905,334 | +0.07(+2.72%) |
Sep 19, 2017 | 2.595 | 2.700 | 2.500 | 2.570 | 1,655,093 | -0.13(-4.81%) |
Sep 18, 2017 | 2.425 | 2.730 | 2.420 | 2.700 | 3,702,890 | +0.46(+20.54%) |
Sep 15, 2017 | 1.810 | 2.240 | 1.810 | 2.240 | 3,374,098 | +0.41(+22.40%) |
Sep 14, 2017 | 1.820 | 1.900 | 1.750 | 1.830 | 2,877,022 | -0.15(-7.58%) |
Sep 13, 2017 | 2.125 | 2.130 | 1.870 | 1.980 | 2,787,658 | -0.27(-11.96%) |
Sep 12, 2017 | 2.190 | 2.380 | 2.120 | 2.249 | 2,131,499 | +0.11(+5.09%) |
Sep 11, 2017 | 2.575 | 2.630 | 2.050 | 2.140 | 3,290,628 | -0.52(-19.55%) |
Sep 08, 2017 | 3.120 | 3.140 | 2.580 | 2.660 | 2,765,571 | -0.43(-13.92%) |
Sep 07, 2017 | 3.120 | 3.280 | 3.068 | 3.090 | 941,986 | +0.03(+0.98%) |
Sep 06, 2017 | 2.935 | 3.190 | 2.920 | 3.060 | 1,351,113 | +0.16(+5.52%) |
Sep 05, 2017 | 2.950 | 3.120 | 2.730 | 2.900 | 2,313,601 | -0.29(-9.09%) |
Sep 01, 2017 | 3.200 | 3.430 | 2.810 | 3.190 | 3,311,740 | +0.05(+1.59%) |
Aug 31, 2017 | 4.065 | 4.260 | 2.750 | 3.140 | 7,619,925 | -0.81(-20.51%) |
Aug 30, 2017 | 3.490 | 4.090 | 3.450 | 3.950 | 4,835,725 | +0.51(+14.83%) |
Aug 29, 2017 | 2.905 | 3.530 | 2.900 | 3.440 | 3,908,196 | +0.54(+18.62%) |
Aug 28, 2017 | 2.729 | 2.910 | 2.660 | 2.900 | 1,247,200 | +0.21(+7.81%) |
Aug 25, 2017 | 2.595 | 2.750 | 2.510 | 2.690 | 1,581,086 | +0.16(+6.32%) |
Aug 24, 2017 | 2.610 | 2.900 | 2.400 | 2.530 | 3,260,828 | +0.03(+1.20%) |
Aug 23, 2017 | 2.249 | 2.540 | 2.210 | 2.500 | 2,289,943 | +0.30(+13.64%) |
Aug 22, 2017 | 2.280 | 2.300 | 2.050 | 2.200 | 861,507 | -0.13(-5.58%) |
Aug 21, 2017 | 2.387 | 2.450 | 2.210 | 2.330 | 769,793 | -0.02(-0.85%) |
Aug 18, 2017 | 2.460 | 2.460 | 2.210 | 2.350 | 1,831,411 | -0.04(-1.67%) |
Aug 17, 2017 | 2.040 | 2.400 | 1.980 | 2.390 | 3,452,285 | +0.46(+23.83%) |
Aug 16, 2017 | 1.700 | 2.050 | 1.660 | 1.930 | 1,679,543 | +0.28(+16.97%) |
Aug 15, 2017 | 1.800 | 1.870 | 1.450 | 1.650 | 2,054,135 | -0.27(-13.84%) |
Aug 14, 2017 | 1.655 | 1.940 | 1.600 | 1.915 | 2,784,401 | +0.48(+32.99%) |
Aug 11, 2017 | 1.230 | 1.470 | 1.230 | 1.440 | 1,566,148 | +0.20(+16.13%) |
Aug 10, 2017 | 1.280 | 1.320 | 1.220 | 1.240 | 542,456 | -0.05(-3.88%) |
Aug 09, 2017 | 1.370 | 1.370 | 1.250 | 1.290 | 550,711 | -0.06(-4.44%) |
Aug 08, 2017 | 1.258 | 1.370 | 1.200 | 1.350 | 1,021,592 | +0.09(+7.14%) |
Aug 07, 2017 | 1.220 | 1.280 | 1.160 | 1.260 | 1,039,922 | +0.12(+10.53%) |
Aug 04, 2017 | 1.160 | 1.180 | 1.120 | 1.140 | 176,551 | -0.01(-0.87%) |
Aug 03, 2017 | 1.180 | 1.200 | 1.110 | 1.150 | 216,794 | +0.00(+0.00%) |
Aug 02, 2017 | 1.190 | 1.190 | 1.100 | 1.150 | 194,783 | -0.04(-3.36%) |