Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.131 | 2.146 | 2.098 | 2.131 | 7,377,461 | -0.03(-1.51%) |
Oct 30, 2017 | 2.074 | 2.172 | 2.066 | 2.163 | 11,215,613 | +0.08(+3.92%) |
Oct 27, 2017 | 2.049 | 2.090 | 1.992 | 2.082 | 11,802,165 | +0.07(+3.24%) |
Oct 26, 2017 | 2.049 | 2.066 | 2.000 | 2.017 | 10,839,901 | -0.04(-1.98%) |
Oct 25, 2017 | 2.090 | 2.098 | 2.041 | 2.057 | 11,179,580 | -0.03(-1.56%) |
Oct 24, 2017 | 2.147 | 2.163 | 2.090 | 2.090 | 9,574,528 | -0.07(-3.03%) |
Oct 23, 2017 | 2.188 | 2.196 | 2.147 | 2.155 | 12,534,493 | -0.07(-2.94%) |
Oct 20, 2017 | 2.204 | 2.237 | 2.200 | 2.221 | 6,886,777 | -0.02(-0.73%) |
Oct 19, 2017 | 2.204 | 2.237 | 2.188 | 2.237 | 9,531,133 | +0.04(+1.86%) |
Oct 18, 2017 | 2.180 | 2.229 | 2.172 | 2.196 | 12,509,948 | -0.02(-0.74%) |
Oct 17, 2017 | 2.131 | 2.212 | 2.123 | 2.212 | 10,511,492 | +0.07(+3.04%) |
Oct 16, 2017 | 2.163 | 2.212 | 2.147 | 2.147 | 12,745,345 | -0.02(-0.75%) |
Oct 13, 2017 | 2.172 | 2.188 | 2.147 | 2.163 | 4,294,242 | +0.00(+0.00%) |
Oct 12, 2017 | 2.163 | 2.163 | 2.131 | 2.163 | 4,631,497 | +0.01(+0.38%) |
Oct 11, 2017 | 2.155 | 2.163 | 2.082 | 2.155 | 8,251,638 | +0.00(+0.00%) |
Oct 10, 2017 | 2.204 | 2.212 | 2.139 | 2.155 | 5,853,817 | -0.02(-1.12%) |
Oct 09, 2017 | 2.180 | 2.196 | 2.163 | 2.180 | 4,977,284 | +0.02(+0.75%) |
Oct 06, 2017 | 2.123 | 2.180 | 2.090 | 2.163 | 7,614,779 | +0.03(+1.53%) |
Oct 05, 2017 | 2.172 | 2.180 | 2.115 | 2.131 | 9,288,191 | -0.05(-2.25%) |
Oct 04, 2017 | 2.188 | 2.188 | 2.155 | 2.180 | 7,585,379 | +0.02(+0.75%) |
Oct 03, 2017 | 2.155 | 2.188 | 2.147 | 2.163 | 4,906,640 | +0.02(+0.76%) |
Oct 02, 2017 | 2.139 | 2.180 | 2.131 | 2.147 | 6,166,899 | -0.02(-0.75%) |
Sep 29, 2017 | 2.229 | 2.229 | 2.155 | 2.163 | 7,589,404 | -0.07(-2.93%) |
Sep 28, 2017 | 2.188 | 2.229 | 2.163 | 2.229 | 9,072,874 | +0.05(+2.29%) |
Sep 27, 2017 | 2.211 | 2.227 | 2.179 | 2.179 | 9,033,696 | -0.07(-2.90%) |
Sep 26, 2017 | 2.276 | 2.293 | 2.232 | 2.244 | 5,562,161 | -0.05(-2.13%) |
Sep 25, 2017 | 2.211 | 2.301 | 2.195 | 2.293 | 8,020,269 | +0.07(+3.30%) |
Sep 22, 2017 | 2.211 | 2.252 | 2.188 | 2.219 | 6,921,576 | +0.02(+1.11%) |
Sep 21, 2017 | 2.154 | 2.211 | 2.138 | 2.195 | 13,003,788 | +0.01(+0.37%) |
Sep 20, 2017 | 2.268 | 2.305 | 2.146 | 2.187 | 21,421,022 | -0.07(-2.89%) |
Sep 19, 2017 | 2.236 | 2.276 | 2.228 | 2.252 | 5,185,090 | +0.02(+1.09%) |
Sep 18, 2017 | 2.293 | 2.309 | 2.219 | 2.228 | 11,085,344 | -0.10(-4.20%) |
Sep 15, 2017 | 2.325 | 2.333 | 2.285 | 2.325 | 12,389,752 | +0.01(+0.35%) |
Sep 14, 2017 | 2.285 | 2.325 | 2.252 | 2.317 | 7,441,623 | +0.03(+1.42%) |
Sep 13, 2017 | 2.358 | 2.374 | 2.276 | 2.285 | 9,505,249 | -0.08(-3.44%) |
Sep 12, 2017 | 2.317 | 2.374 | 2.301 | 2.366 | 8,419,512 | +0.02(+1.04%) |
Sep 11, 2017 | 2.431 | 2.439 | 2.325 | 2.341 | 16,044,159 | -0.16(-6.49%) |
Sep 08, 2017 | 2.561 | 2.561 | 2.447 | 2.504 | 15,408,302 | -0.05(-1.91%) |
Sep 07, 2017 | 2.528 | 2.577 | 2.496 | 2.553 | 12,900,783 | +0.07(+2.61%) |
Sep 06, 2017 | 2.545 | 2.569 | 2.467 | 2.488 | 18,312,832 | -0.08(-3.16%) |
Sep 05, 2017 | 2.439 | 2.569 | 2.439 | 2.569 | 24,969,578 | +0.16(+6.76%) |
Sep 01, 2017 | 2.431 | 2.447 | 2.366 | 2.406 | 9,787,429 | +0.00(+0.00%) |
Aug 31, 2017 | 2.285 | 2.415 | 2.276 | 2.406 | 12,274,668 | +0.11(+4.96%) |
Aug 30, 2017 | 2.333 | 2.333 | 2.276 | 2.293 | 8,284,755 | -0.06(-2.42%) |
Aug 29, 2017 | 2.431 | 2.447 | 2.301 | 2.350 | 16,325,728 | -0.01(-0.34%) |
Aug 28, 2017 | 2.268 | 2.366 | 2.252 | 2.358 | 17,075,872 | +0.12(+5.45%) |
Aug 25, 2017 | 2.244 | 2.260 | 2.187 | 2.236 | 9,917,207 | +0.00(+0.00%) |
Aug 24, 2017 | 2.219 | 2.252 | 2.203 | 2.236 | 6,761,727 | +0.00(+0.00%) |
Aug 23, 2017 | 2.203 | 2.236 | 2.171 | 2.236 | 6,703,582 | +0.04(+1.85%) |
Aug 22, 2017 | 2.219 | 2.244 | 2.187 | 2.195 | 9,764,542 | -0.05(-2.17%) |
Aug 21, 2017 | 2.195 | 2.244 | 2.195 | 2.244 | 11,806,481 | +0.06(+2.60%) |
Aug 18, 2017 | 2.276 | 2.293 | 2.179 | 2.187 | 13,678,223 | -0.04(-1.82%) |
Aug 17, 2017 | 2.244 | 2.260 | 2.211 | 2.228 | 14,217,742 | +0.01(+0.37%) |
Aug 16, 2017 | 2.073 | 2.228 | 2.073 | 2.219 | 12,454,478 | +0.12(+5.81%) |
Aug 15, 2017 | 2.065 | 2.114 | 2.041 | 2.098 | 7,742,902 | -0.01(-0.39%) |
Aug 14, 2017 | 2.163 | 2.163 | 2.106 | 2.106 | 6,678,785 | -0.08(-3.72%) |
Aug 11, 2017 | 2.171 | 2.203 | 2.138 | 2.187 | 13,278,029 | +0.02(+1.13%) |
Aug 10, 2017 | 2.114 | 2.171 | 2.098 | 2.163 | 15,148,490 | +0.08(+3.91%) |
Aug 09, 2017 | 2.081 | 2.098 | 2.049 | 2.081 | 8,922,447 | +0.07(+3.23%) |
Aug 08, 2017 | 2.024 | 2.065 | 1.996 | 2.016 | 8,280,096 | +0.02(+0.81%) |
Aug 07, 2017 | 1.984 | 2.065 | 1.976 | 2.000 | 7,507,145 | +0.01(+0.41%) |
Aug 04, 2017 | 2.057 | 2.065 | 1.984 | 1.992 | 11,777,199 | -0.10(-4.67%) |
Aug 03, 2017 | 2.089 | 2.138 | 2.065 | 2.089 | 10,506,582 | -0.02(-0.77%) |
Aug 02, 2017 | 2.073 | 2.138 | 2.065 | 2.106 | 9,624,708 | -0.01(-0.38%) |