Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.218 | 2.366 | 2.207 | 2.270 | 183,391 | +0.07(+3.16%) |
Oct 30, 2017 | 2.105 | 2.235 | 2.105 | 2.200 | 124,672 | +0.07(+3.27%) |
Oct 27, 2017 | 2.105 | 2.161 | 2.052 | 2.131 | 97,485 | +0.01(+0.41%) |
Oct 26, 2017 | 2.105 | 2.200 | 2.105 | 2.122 | 124,102 | +0.01(+0.41%) |
Oct 25, 2017 | 2.209 | 2.218 | 2.052 | 2.113 | 236,142 | -0.08(-3.57%) |
Oct 24, 2017 | 2.131 | 2.261 | 2.035 | 2.192 | 209,450 | +0.08(+3.70%) |
Oct 23, 2017 | 1.913 | 2.174 | 1.905 | 2.113 | 375,722 | +0.22(+11.47%) |
Oct 20, 2017 | 1.826 | 1.900 | 1.783 | 1.896 | 98,859 | +0.10(+5.31%) |
Oct 19, 2017 | 1.922 | 1.931 | 1.705 | 1.800 | 164,160 | -0.14(-7.17%) |
Oct 18, 2017 | 2.061 | 2.061 | 1.765 | 1.939 | 213,979 | -0.11(-5.51%) |
Oct 17, 2017 | 2.035 | 2.132 | 1.983 | 2.052 | 216,104 | +0.04(+2.16%) |
Oct 16, 2017 | 2.174 | 2.392 | 1.948 | 2.009 | 658,969 | -0.11(-5.29%) |
Oct 13, 2017 | 2.044 | 2.339 | 2.042 | 2.121 | 654,488 | +0.10(+4.79%) |
Oct 12, 2017 | 1.920 | 2.033 | 1.885 | 2.024 | 177,354 | +0.12(+6.39%) |
Oct 11, 2017 | 1.903 | 1.998 | 1.864 | 1.903 | 102,786 | -0.01(-0.45%) |
Oct 10, 2017 | 1.842 | 1.937 | 1.824 | 1.911 | 78,962 | +0.09(+4.76%) |
Oct 09, 2017 | 1.816 | 1.868 | 1.755 | 1.824 | 52,012 | +0.03(+1.94%) |
Oct 06, 2017 | 1.798 | 1.841 | 1.772 | 1.790 | 64,007 | +0.01(+0.49%) |
Oct 05, 2017 | 1.824 | 1.824 | 1.781 | 1.781 | 235,055 | -0.03(-1.91%) |
Oct 04, 2017 | 1.946 | 1.960 | 1.747 | 1.816 | 144,730 | -0.13(-6.70%) |
Oct 03, 2017 | 1.911 | 1.989 | 1.868 | 1.946 | 152,603 | +0.05(+2.75%) |
Oct 02, 2017 | 1.877 | 1.946 | 1.862 | 1.894 | 52,156 | +0.04(+2.35%) |
Sep 29, 2017 | 1.945 | 1.989 | 1.843 | 1.850 | 88,332 | -0.08(-4.05%) |
Sep 28, 2017 | 1.816 | 1.955 | 1.781 | 1.929 | 101,772 | +0.12(+6.73%) |
Sep 27, 2017 | 1.668 | 1.885 | 1.668 | 1.807 | 265,490 | +0.13(+7.77%) |
Sep 26, 2017 | 1.668 | 1.738 | 1.659 | 1.677 | 57,313 | +0.00(+0.00%) |
Sep 25, 2017 | 1.764 | 1.790 | 1.677 | 1.677 | 138,218 | -0.10(-5.39%) |
Sep 22, 2017 | 1.903 | 1.903 | 1.703 | 1.772 | 308,388 | -0.12(-6.42%) |
Sep 21, 2017 | 1.937 | 2.085 | 1.846 | 1.894 | 346,817 | -0.01(-0.46%) |
Sep 20, 2017 | 1.772 | 2.033 | 1.720 | 1.903 | 513,128 | +0.11(+6.31%) |
Sep 19, 2017 | 1.616 | 1.833 | 1.529 | 1.790 | 540,627 | +0.16(+9.57%) |
Sep 18, 2017 | 1.599 | 1.711 | 1.546 | 1.633 | 416,515 | +0.11(+7.43%) |
Sep 15, 2017 | 1.303 | 1.746 | 1.292 | 1.520 | 1,171,641 | +0.21(+15.89%) |
Sep 14, 2017 | 1.190 | 1.347 | 1.124 | 1.312 | 365,376 | +0.13(+11.03%) |
Sep 13, 2017 | 1.225 | 1.225 | 1.138 | 1.182 | 31,613 | -0.04(-3.55%) |
Sep 12, 2017 | 1.155 | 1.225 | 1.121 | 1.225 | 58,400 | +0.06(+5.23%) |
Sep 11, 2017 | 1.181 | 1.182 | 1.133 | 1.164 | 47,718 | -0.01(-0.75%) |
Sep 08, 2017 | 1.164 | 1.173 | 1.147 | 1.173 | 39,967 | +0.00(+0.19%) |
Sep 07, 2017 | 1.197 | 1.197 | 1.136 | 1.171 | 36,110 | +0.00(+0.00%) |
Sep 06, 2017 | 1.197 | 1.197 | 1.168 | 1.171 | 49,650 | -0.01(-0.74%) |
Sep 05, 2017 | 1.179 | 1.188 | 1.171 | 1.179 | 13,312 | +0.01(+0.74%) |
Sep 01, 2017 | 1.153 | 1.153 | 1.145 | 1.171 | 12,921 | +0.02(+1.50%) |
Aug 31, 2017 | 1.171 | 1.179 | 1.153 | 1.153 | 12,782 | -0.03(-2.21%) |
Aug 30, 2017 | 1.179 | 1.179 | 1.136 | 1.179 | 18,999 | -0.01(-0.73%) |
Aug 29, 2017 | 1.162 | 1.205 | 1.145 | 1.188 | 24,416 | +0.03(+2.24%) |
Aug 28, 2017 | 1.171 | 1.205 | 1.153 | 1.162 | 38,066 | +0.01(+1.13%) |
Aug 25, 2017 | 1.119 | 1.188 | 1.110 | 1.149 | 11,316 | +0.05(+4.33%) |
Aug 24, 2017 | 1.085 | 1.129 | 1.085 | 1.101 | 12,522 | -0.02(-1.55%) |
Aug 23, 2017 | 1.127 | 1.127 | 1.093 | 1.119 | 19,754 | +0.00(+0.00%) |
Aug 22, 2017 | 1.119 | 1.127 | 1.116 | 1.119 | 3,600 | +0.02(+1.58%) |
Aug 21, 2017 | 1.145 | 1.145 | 1.101 | 1.101 | 25,999 | -0.05(-4.51%) |
Aug 18, 2017 | 1.110 | 1.153 | 1.084 | 1.153 | 8,238 | +0.05(+4.72%) |
Aug 17, 2017 | 1.145 | 1.171 | 1.084 | 1.101 | 25,977 | -0.04(-3.79%) |
Aug 16, 2017 | 1.127 | 1.153 | 1.110 | 1.145 | 7,057 | +0.04(+3.94%) |
Aug 15, 2017 | 1.153 | 1.153 | 1.101 | 1.101 | 4,311 | -0.06(-5.22%) |
Aug 14, 2017 | 1.093 | 1.162 | 1.093 | 1.162 | 16,344 | +0.05(+4.69%) |
Aug 11, 2017 | 1.127 | 1.145 | 1.093 | 1.110 | 50,494 | -0.03(-2.29%) |
Aug 10, 2017 | 1.153 | 1.171 | 1.101 | 1.136 | 93,285 | -0.01(-0.57%) |
Aug 09, 2017 | 1.171 | 1.171 | 1.134 | 1.142 | 65,405 | -0.03(-2.94%) |
Aug 08, 2017 | 1.212 | 1.212 | 1.168 | 1.177 | 2,784 | -0.01(-0.73%) |
Aug 07, 2017 | 1.186 | 1.194 | 1.168 | 1.186 | 35,425 | +0.02(+1.48%) |
Aug 04, 2017 | 1.168 | 1.194 | 1.168 | 1.168 | 28,138 | +0.00(+0.00%) |
Aug 03, 2017 | 1.168 | 1.177 | 1.168 | 1.168 | 23,516 | +0.05(+4.65%) |
Aug 02, 2017 | 1.172 | 1.182 | 1.117 | 1.117 | 15,270 | -0.07(-5.84%) |