Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.090 | 2.180 | 1.950 | 2.040 | 848,352 | -0.04(-1.92%) |
Oct 30, 2017 | 2.090 | 2.100 | 2.061 | 2.080 | 160,964 | -0.04(-1.89%) |
Oct 27, 2017 | 2.060 | 2.129 | 1.970 | 2.120 | 414,836 | +0.04(+1.92%) |
Oct 26, 2017 | 2.140 | 2.249 | 2.030 | 2.080 | 480,435 | -0.05(-2.35%) |
Oct 25, 2017 | 2.170 | 2.170 | 2.050 | 2.130 | 311,535 | -0.04(-1.84%) |
Oct 24, 2017 | 2.230 | 2.268 | 2.110 | 2.170 | 400,659 | -0.08(-3.56%) |
Oct 23, 2017 | 2.320 | 2.337 | 2.200 | 2.250 | 389,544 | -0.06(-2.60%) |
Oct 20, 2017 | 2.360 | 2.383 | 2.280 | 2.310 | 265,534 | -0.06(-2.53%) |
Oct 19, 2017 | 2.370 | 2.410 | 2.310 | 2.370 | 177,614 | +0.00(+0.00%) |
Oct 18, 2017 | 2.280 | 2.450 | 2.240 | 2.370 | 635,173 | +0.08(+3.49%) |
Oct 17, 2017 | 2.320 | 2.350 | 2.260 | 2.290 | 412,414 | -0.07(-2.97%) |
Oct 16, 2017 | 2.390 | 2.480 | 2.300 | 2.360 | 358,026 | -0.05(-2.07%) |
Oct 13, 2017 | 2.450 | 2.520 | 2.370 | 2.410 | 418,182 | -0.06(-2.43%) |
Oct 12, 2017 | 2.530 | 2.550 | 2.261 | 2.470 | 614,080 | -0.09(-3.52%) |
Oct 11, 2017 | 2.220 | 2.600 | 2.200 | 2.560 | 1,490,389 | +0.31(+13.78%) |
Oct 10, 2017 | 2.520 | 2.610 | 2.200 | 2.250 | 1,304,889 | -0.30(-11.76%) |
Oct 09, 2017 | 2.490 | 2.640 | 2.310 | 2.550 | 1,240,979 | +0.06(+2.41%) |
Oct 06, 2017 | 2.760 | 2.790 | 2.420 | 2.490 | 2,521,880 | -0.35(-12.32%) |
Oct 05, 2017 | 3.280 | 3.320 | 2.610 | 2.840 | 7,530,134 | -0.19(-6.27%) |
Oct 04, 2017 | 3.430 | 3.780 | 2.990 | 3.030 | 15,366,452 | +0.20(+7.07%) |
Oct 03, 2017 | 2.790 | 3.090 | 2.550 | 2.830 | 4,331,167 | +0.19(+7.20%) |
Oct 02, 2017 | 2.300 | 2.890 | 2.230 | 2.640 | 5,408,989 | +0.52(+24.53%) |
Sep 29, 2017 | 2.200 | 2.250 | 2.030 | 2.120 | 1,736,881 | -0.11(-4.93%) |
Sep 28, 2017 | 1.860 | 2.250 | 1.840 | 2.230 | 4,587,533 | +0.40(+21.86%) |
Sep 27, 2017 | 1.720 | 1.940 | 1.712 | 1.830 | 958,760 | +0.07(+3.98%) |
Sep 26, 2017 | 1.820 | 1.820 | 1.480 | 1.760 | 824,064 | -0.07(-3.83%) |
Sep 25, 2017 | 1.830 | 1.940 | 1.781 | 1.830 | 892,334 | +0.01(+0.55%) |
Sep 22, 2017 | 1.790 | 1.850 | 1.740 | 1.820 | 396,932 | +0.03(+1.68%) |
Sep 21, 2017 | 1.850 | 1.890 | 1.720 | 1.790 | 916,691 | -0.04(-2.19%) |
Sep 20, 2017 | 1.650 | 1.870 | 1.600 | 1.830 | 2,025,563 | +0.17(+10.24%) |
Sep 19, 2017 | 1.600 | 1.690 | 1.532 | 1.660 | 1,039,275 | +0.06(+3.75%) |
Sep 18, 2017 | 1.710 | 1.710 | 1.550 | 1.600 | 716,276 | -0.09(-5.33%) |
Sep 15, 2017 | 1.690 | 1.700 | 1.570 | 1.690 | 943,837 | +0.01(+0.60%) |
Sep 14, 2017 | 1.470 | 1.740 | 1.470 | 1.680 | 5,070,521 | +0.23(+15.86%) |
Sep 13, 2017 | 1.440 | 1.470 | 1.440 | 1.450 | 113,729 | +0.00(+0.00%) |
Sep 12, 2017 | 1.450 | 1.480 | 1.420 | 1.450 | 223,693 | +0.00(+0.00%) |
Sep 11, 2017 | 1.420 | 1.470 | 1.410 | 1.450 | 211,647 | +0.02(+1.48%) |
Sep 08, 2017 | 1.440 | 1.460 | 1.370 | 1.429 | 235,801 | -0.02(-1.46%) |
Sep 07, 2017 | 1.510 | 1.510 | 1.400 | 1.450 | 317,238 | -0.05(-3.33%) |
Sep 06, 2017 | 1.350 | 1.519 | 1.320 | 1.500 | 971,999 | +0.14(+10.41%) |
Sep 05, 2017 | 1.400 | 1.410 | 1.310 | 1.359 | 178,755 | -0.04(-2.96%) |
Sep 01, 2017 | 1.400 | 1.420 | 1.370 | 1.400 | 199,078 | +0.03(+2.19%) |
Aug 31, 2017 | 1.380 | 1.450 | 1.350 | 1.370 | 463,464 | +0.01(+0.74%) |
Aug 30, 2017 | 1.360 | 1.390 | 1.340 | 1.360 | 119,344 | -0.02(-1.45%) |
Aug 29, 2017 | 1.310 | 1.400 | 1.310 | 1.380 | 273,461 | +0.07(+5.34%) |
Aug 28, 2017 | 1.350 | 1.380 | 1.310 | 1.310 | 269,716 | -0.06(-4.38%) |
Aug 25, 2017 | 1.250 | 1.370 | 1.240 | 1.370 | 753,044 | +0.14(+11.38%) |
Aug 24, 2017 | 1.210 | 1.240 | 1.200 | 1.230 | 72,379 | +0.01(+0.82%) |
Aug 23, 2017 | 1.200 | 1.240 | 1.200 | 1.220 | 49,099 | +0.01(+0.83%) |
Aug 22, 2017 | 1.220 | 1.240 | 1.190 | 1.210 | 67,446 | -0.02(-1.63%) |
Aug 21, 2017 | 1.230 | 1.250 | 1.190 | 1.230 | 50,030 | -0.01(-0.81%) |
Aug 18, 2017 | 1.240 | 1.240 | 1.180 | 1.240 | 87,412 | +0.03(+2.48%) |
Aug 17, 2017 | 1.200 | 1.220 | 1.170 | 1.210 | 133,803 | +0.02(+1.68%) |
Aug 16, 2017 | 1.180 | 1.210 | 1.150 | 1.190 | 109,482 | +0.00(+0.00%) |
Aug 15, 2017 | 1.200 | 1.230 | 1.110 | 1.190 | 186,216 | +0.00(+0.00%) |
Aug 14, 2017 | 1.240 | 1.240 | 1.160 | 1.190 | 88,716 | -0.03(-2.06%) |
Aug 11, 2017 | 1.320 | 1.320 | 1.100 | 1.215 | 125,238 | +0.02(+1.25%) |
Aug 10, 2017 | 1.240 | 1.248 | 1.190 | 1.200 | 256,628 | -0.03(-2.44%) |
Aug 09, 2017 | 1.260 | 1.300 | 1.230 | 1.230 | 92,044 | -0.04(-3.15%) |
Aug 08, 2017 | 1.290 | 1.300 | 1.260 | 1.270 | 48,987 | -0.03(-2.31%) |
Aug 07, 2017 | 1.240 | 1.300 | 1.240 | 1.300 | 98,641 | +0.03(+2.66%) |
Aug 04, 2017 | 1.230 | 1.290 | 1.220 | 1.266 | 112,756 | +0.04(+2.95%) |
Aug 03, 2017 | 1.240 | 1.250 | 1.210 | 1.230 | 45,949 | +0.00(+0.00%) |
Aug 02, 2017 | 1.240 | 1.300 | 1.210 | 1.230 | 53,655 | -0.03(-2.38%) |