Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2017 | 1.997 | 1.997 | 1.997 | 0 | -0.03(-1.65%) | |
Oct 26, 2017 | 2.030 | 2.030 | 2.030 | 0 | -0.06(-2.85%) | |
Oct 24, 2017 | 2.090 | 2.090 | 2.090 | 49 | +0.07(+3.40%) | |
Oct 23, 2017 | 2.094 | 2.094 | 2.021 | 2.021 | 1,000 | -0.01(-0.60%) |
Oct 20, 2017 | 2.090 | 2.146 | 2.033 | 2.033 | 8,400 | -0.12(-5.49%) |
Oct 19, 2017 | 2.114 | 2.151 | 2.058 | 2.151 | 21,600 | -0.02(-0.83%) |
Oct 18, 2017 | 2.050 | 2.169 | 2.050 | 2.169 | 3,830 | +0.06(+3.03%) |
Oct 17, 2017 | 2.194 | 2.194 | 2.105 | 2.105 | 17,600 | -0.15(-6.64%) |
Oct 16, 2017 | 2.204 | 2.255 | 2.110 | 2.255 | 14,050 | +0.10(+4.88%) |
Oct 13, 2017 | 2.153 | 2.177 | 2.150 | 2.150 | 12,100 | +0.03(+1.49%) |
Oct 12, 2017 | 2.175 | 2.175 | 2.119 | 2.119 | 2,322 | -0.07(-3.31%) |
Oct 11, 2017 | 2.191 | 2.191 | 2.191 | 2.191 | 210 | +0.10(+4.76%) |
Oct 10, 2017 | 2.092 | 2.092 | 2.092 | 2.092 | 650 | +0.09(+4.41%) |
Oct 09, 2017 | 2.003 | 2.003 | 2.003 | 2.003 | 100 | -0.20(-9.08%) |
Oct 06, 2017 | 2.199 | 2.203 | 2.199 | 2.203 | 800 | +0.05(+2.54%) |
Oct 05, 2017 | 2.046 | 2.204 | 2.045 | 2.149 | 3,100 | -0.06(-2.71%) |
Oct 04, 2017 | 2.254 | 2.254 | 2.083 | 2.209 | 14,600 | -0.05(-2.42%) |
Oct 03, 2017 | 2.406 | 2.406 | 2.263 | 2.263 | 2,800 | -0.14(-5.95%) |
Oct 02, 2017 | 2.149 | 2.530 | 2.117 | 2.407 | 109,567 | +0.03(+1.29%) |
Sep 29, 2017 | 2.411 | 2.450 | 2.376 | 2.376 | 8,593 | -0.07(-3.02%) |
Sep 28, 2017 | 2.484 | 2.491 | 2.450 | 2.450 | 3,050 | +0.03(+1.24%) |
Sep 27, 2017 | 2.435 | 2.435 | 2.339 | 2.420 | 1,425 | -0.02(-0.81%) |
Sep 26, 2017 | 2.148 | 2.600 | 2.148 | 2.440 | 20,921 | +0.35(+16.52%) |
Sep 25, 2017 | 1.906 | 2.172 | 1.906 | 2.094 | 7,239 | +0.17(+9.02%) |
Sep 22, 2017 | 1.750 | 1.926 | 1.699 | 1.921 | 6,145 | +0.22(+13.02%) |
Sep 21, 2017 | 1.700 | 1.894 | 1.670 | 1.699 | 3,600 | +0.01(+0.35%) |
Sep 20, 2017 | 1.630 | 1.693 | 1.630 | 1.693 | 6,984 | +0.04(+2.64%) |
Sep 19, 2017 | 1.742 | 1.742 | 1.634 | 1.650 | 99,458 | -0.07(-4.05%) |
Sep 18, 2017 | 1.751 | 1.759 | 1.697 | 1.720 | 6,500 | -0.03(-1.93%) |
Sep 15, 2017 | 1.800 | 1.810 | 1.750 | 1.753 | 4,150 | -0.13(-6.73%) |
Sep 14, 2017 | 1.809 | 1.880 | 1.809 | 1.880 | 1,545 | -0.10(-5.05%) |
Sep 13, 2017 | 1.980 | 1.980 | 1.980 | 1.980 | 1,000 | +0.00(+0.08%) |
Sep 12, 2017 | 1.850 | 1.978 | 1.850 | 1.978 | 1,054 | +0.18(+9.72%) |
Sep 11, 2017 | 1.826 | 1.860 | 1.803 | 1.803 | 4,452 | -0.02(-0.91%) |
Sep 08, 2017 | 1.819 | 1.860 | 1.800 | 1.820 | 5,622 | +0.07(+3.85%) |
Sep 07, 2017 | 1.757 | 1.870 | 1.724 | 1.752 | 2,951 | -0.02(-0.99%) |
Sep 06, 2017 | 1.683 | 1.820 | 1.683 | 1.770 | 12,150 | +0.15(+9.54%) |
Sep 05, 2017 | 1.540 | 1.616 | 1.540 | 1.616 | 32,736 | +0.08(+5.47%) |
Sep 01, 2017 | 1.540 | 1.560 | 1.440 | 1.532 | 48,833 | -0.02(-1.16%) |
Aug 31, 2017 | 1.532 | 1.550 | 1.531 | 1.550 | 5,506 | +0.01(+0.64%) |
Aug 30, 2017 | 1.600 | 1.626 | 1.532 | 1.540 | 25,300 | -0.09(-5.76%) |
Aug 29, 2017 | 1.734 | 1.734 | 1.630 | 1.634 | 18,489 | -0.12(-6.61%) |
Aug 28, 2017 | 1.840 | 1.840 | 1.750 | 1.750 | 1,858 | +0.00(+0.00%) |
Aug 25, 2017 | 1.850 | 1.850 | 1.750 | 1.750 | 7,000 | -0.05(-2.78%) |
Aug 24, 2017 | 1.824 | 1.824 | 1.800 | 1.800 | 4,905 | -0.08(-4.26%) |
Aug 23, 2017 | 1.809 | 1.880 | 1.809 | 1.880 | 2,570 | +0.08(+4.41%) |
Aug 22, 2017 | 1.801 | 1.801 | 1.801 | 1.801 | 758 | +0.00(+0.03%) |
Aug 21, 2017 | 1.646 | 1.873 | 1.646 | 1.800 | 19,812 | -0.03(-1.75%) |
Aug 18, 2017 | 1.698 | 1.847 | 1.690 | 1.832 | 8,275 | -0.01(-0.28%) |
Aug 17, 2017 | 1.832 | 1.852 | 1.713 | 1.837 | 20,142 | +0.01(+0.40%) |
Aug 16, 2017 | 1.891 | 1.891 | 1.830 | 1.830 | 1,480 | -0.06(-3.27%) |
Aug 15, 2017 | 2.000 | 2.002 | 1.870 | 1.892 | 11,400 | -0.11(-5.42%) |
Aug 14, 2017 | 2.132 | 2.147 | 1.995 | 2.000 | 3,964 | -0.19(-8.66%) |
Aug 11, 2017 | 2.140 | 2.310 | 2.134 | 2.190 | 19,924 | +0.02(+0.74%) |
Aug 09, 2017 | 2.174 | 2.174 | 2.174 | 90 | -0.05(-2.12%) | |
Aug 08, 2017 | 2.193 | 2.221 | 2.184 | 2.221 | 10,200 | +0.07(+3.30%) |
Aug 07, 2017 | 2.150 | 2.150 | 2.150 | 2.150 | 7,550 | -0.12(-5.41%) |
Aug 04, 2017 | 2.188 | 2.275 | 2.188 | 2.273 | 4,500 | -0.04(-1.94%) |
Aug 03, 2017 | 2.252 | 2.318 | 2.200 | 2.318 | 7,100 | +0.12(+5.36%) |