Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.930 | 2.090 | 1.900 | 2.070 | 279,407 | +0.18(+9.58%) |
Oct 30, 2017 | 1.850 | 2.000 | 1.850 | 1.889 | 232,086 | +0.06(+3.22%) |
Oct 27, 2017 | 1.850 | 1.855 | 1.820 | 1.830 | 32,515 | -0.03(-1.61%) |
Oct 26, 2017 | 1.850 | 1.890 | 1.840 | 1.860 | 65,181 | +0.00(+0.00%) |
Oct 25, 2017 | 1.900 | 1.900 | 1.840 | 1.860 | 54,917 | -0.04(-2.11%) |
Oct 24, 2017 | 1.870 | 1.910 | 1.850 | 1.900 | 79,480 | +0.02(+1.06%) |
Oct 23, 2017 | 1.895 | 1.910 | 1.870 | 1.880 | 54,143 | +0.01(+0.53%) |
Oct 20, 2017 | 1.845 | 1.890 | 1.845 | 1.870 | 47,808 | +0.03(+1.63%) |
Oct 19, 2017 | 1.870 | 1.900 | 1.840 | 1.840 | 69,458 | -0.02(-1.08%) |
Oct 18, 2017 | 1.890 | 1.900 | 1.850 | 1.860 | 77,049 | -0.04(-2.11%) |
Oct 17, 2017 | 1.935 | 1.950 | 1.880 | 1.900 | 65,827 | -0.04(-2.06%) |
Oct 16, 2017 | 1.907 | 1.950 | 1.890 | 1.940 | 75,034 | +0.05(+2.65%) |
Oct 13, 2017 | 1.880 | 1.900 | 1.852 | 1.890 | 97,300 | +0.02(+1.07%) |
Oct 12, 2017 | 1.860 | 1.920 | 1.850 | 1.870 | 79,328 | +0.00(+0.00%) |
Oct 11, 2017 | 1.890 | 1.850 | 1.870 | 89,778 | +0.00(+0.00%) | |
Oct 10, 2017 | 1.905 | 1.960 | 1.850 | 1.870 | 176,504 | -0.03(-1.70%) |
Oct 09, 2017 | 1.920 | 1.940 | 1.870 | 1.902 | 79,548 | -0.02(-0.92%) |
Oct 06, 2017 | 1.930 | 1.930 | 1.870 | 1.920 | 80,056 | +0.01(+0.52%) |
Oct 05, 2017 | 1.895 | 1.940 | 1.890 | 1.910 | 103,999 | +0.01(+0.69%) |
Oct 04, 2017 | 1.940 | 1.940 | 1.880 | 1.897 | 85,568 | -0.03(-1.71%) |
Oct 03, 2017 | 1.960 | 1.960 | 1.900 | 1.930 | 102,088 | +0.02(+1.05%) |
Oct 02, 2017 | 1.950 | 1.950 | 1.900 | 1.910 | 74,967 | -0.04(-2.05%) |
Sep 29, 2017 | 1.900 | 1.980 | 1.890 | 1.950 | 110,788 | +0.06(+3.17%) |
Sep 28, 2017 | 1.940 | 1.950 | 1.890 | 1.890 | 42,241 | -0.06(-3.08%) |
Sep 27, 2017 | 1.940 | 1.990 | 1.890 | 1.950 | 58,828 | +0.05(+2.63%) |
Sep 26, 2017 | 1.890 | 1.940 | 1.850 | 1.900 | 91,614 | +0.01(+0.53%) |
Sep 25, 2017 | 1.970 | 1.980 | 1.880 | 1.890 | 141,409 | -0.08(-4.06%) |
Sep 22, 2017 | 2.000 | 2.030 | 1.960 | 1.970 | 92,328 | +0.01(+0.51%) |
Sep 21, 2017 | 2.000 | 2.010 | 1.950 | 1.960 | 84,726 | -0.04(-2.00%) |
Sep 20, 2017 | 2.050 | 2.090 | 1.990 | 2.000 | 107,794 | -0.05(-2.44%) |
Sep 19, 2017 | 2.075 | 2.090 | 2.000 | 2.050 | 62,823 | -0.02(-0.97%) |
Sep 18, 2017 | 2.025 | 2.080 | 2.010 | 2.070 | 128,193 | +0.04(+1.97%) |
Sep 15, 2017 | 2.075 | 2.080 | 2.020 | 2.030 | 71,958 | -0.04(-1.93%) |
Sep 14, 2017 | 2.090 | 2.100 | 2.000 | 2.070 | 61,970 | -0.03(-1.38%) |
Sep 13, 2017 | 2.110 | 2.180 | 2.090 | 2.099 | 242,129 | +0.01(+0.43%) |
Sep 12, 2017 | 2.020 | 2.170 | 2.020 | 2.090 | 272,732 | +0.08(+3.98%) |
Sep 11, 2017 | 1.950 | 2.040 | 1.940 | 2.010 | 181,387 | +0.07(+3.61%) |
Sep 08, 2017 | 1.905 | 1.940 | 1.850 | 1.940 | 73,212 | +0.05(+2.65%) |
Sep 07, 2017 | 1.840 | 1.910 | 1.840 | 1.890 | 54,578 | +0.04(+2.16%) |
Sep 06, 2017 | 1.830 | 1.850 | 1.810 | 1.850 | 45,421 | +0.01(+0.54%) |
Sep 05, 2017 | 1.890 | 1.900 | 1.830 | 1.840 | 98,359 | -0.03(-1.60%) |
Sep 01, 2017 | 1.875 | 1.910 | 1.820 | 1.870 | 140,773 | -0.03(-1.58%) |
Aug 31, 2017 | 1.900 | 1.930 | 1.846 | 1.900 | 119,079 | +0.03(+1.60%) |
Aug 30, 2017 | 1.855 | 1.880 | 1.850 | 1.870 | 35,444 | +0.02(+1.08%) |
Aug 29, 2017 | 1.880 | 1.880 | 1.850 | 1.850 | 47,919 | -0.03(-1.60%) |
Aug 28, 2017 | 1.865 | 1.910 | 1.860 | 1.880 | 59,805 | +0.01(+0.53%) |
Aug 25, 2017 | 1.850 | 1.880 | 1.810 | 1.870 | 72,967 | +0.06(+3.31%) |
Aug 24, 2017 | 1.870 | 1.910 | 1.810 | 1.810 | 148,752 | -0.08(-4.23%) |
Aug 23, 2017 | 1.870 | 1.910 | 1.850 | 1.890 | 48,258 | +0.03(+1.61%) |
Aug 22, 2017 | 1.870 | 1.936 | 1.850 | 1.860 | 71,510 | -0.01(-0.53%) |
Aug 21, 2017 | 1.870 | 1.900 | 1.840 | 1.870 | 63,330 | +0.00(+0.00%) |
Aug 18, 2017 | 1.910 | 2.000 | 1.860 | 1.870 | 43,287 | -0.04(-2.09%) |
Aug 17, 2017 | 1.860 | 1.936 | 1.850 | 1.910 | 103,854 | +0.05(+2.82%) |
Aug 16, 2017 | 1.870 | 1.890 | 1.850 | 1.858 | 133,016 | -0.01(-0.66%) |
Aug 15, 2017 | 1.930 | 1.940 | 1.830 | 1.870 | 124,255 | -0.07(-3.61%) |
Aug 14, 2017 | 1.965 | 1.990 | 1.920 | 1.940 | 112,875 | +0.00(+0.00%) |
Aug 11, 2017 | 1.875 | 2.000 | 1.870 | 1.940 | 152,778 | +0.06(+3.19%) |
Aug 10, 2017 | 1.955 | 1.975 | 1.850 | 1.880 | 199,239 | -0.09(-4.57%) |
Aug 09, 2017 | 2.040 | 2.050 | 1.890 | 1.970 | 386,955 | -0.08(-3.90%) |
Aug 08, 2017 | 2.085 | 2.100 | 2.040 | 2.050 | 80,008 | -0.03(-1.22%) |
Aug 07, 2017 | 2.145 | 2.170 | 2.060 | 2.075 | 183,804 | -0.02(-1.17%) |
Aug 04, 2017 | 2.110 | 2.140 | 2.070 | 2.100 | 67,787 | -0.01(-0.47%) |
Aug 03, 2017 | 2.150 | 2.150 | 2.110 | 2.110 | 44,829 | +0.00(+0.00%) |
Aug 02, 2017 | 2.130 | 2.160 | 2.110 | 2.110 | 132,216 | -0.01(-0.47%) |