Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.070 | 2.220 | 2.048 | 2.150 | 1,053,042 | +0.07(+3.37%) |
Oct 30, 2017 | 2.090 | 2.120 | 2.070 | 2.080 | 348,127 | -0.01(-0.48%) |
Oct 27, 2017 | 2.110 | 2.140 | 2.080 | 2.090 | 136,002 | +0.00(+0.00%) |
Oct 26, 2017 | 2.080 | 2.110 | 2.065 | 2.090 | 229,341 | -0.02(-0.95%) |
Oct 25, 2017 | 2.020 | 2.140 | 2.010 | 2.110 | 476,941 | +0.06(+2.93%) |
Oct 24, 2017 | 2.040 | 2.090 | 2.010 | 2.050 | 147,291 | +0.00(+0.00%) |
Oct 23, 2017 | 2.090 | 2.100 | 2.030 | 2.050 | 310,639 | -0.06(-2.84%) |
Oct 20, 2017 | 2.060 | 2.180 | 2.050 | 2.110 | 395,168 | +0.05(+2.43%) |
Oct 19, 2017 | 2.030 | 2.070 | 1.980 | 2.060 | 317,404 | +0.01(+0.49%) |
Oct 18, 2017 | 2.030 | 2.120 | 2.010 | 2.050 | 313,038 | +0.02(+0.99%) |
Oct 17, 2017 | 1.980 | 2.050 | 1.980 | 2.030 | 295,813 | +0.05(+2.53%) |
Oct 16, 2017 | 2.030 | 2.030 | 1.980 | 1.980 | 388,290 | -0.06(-2.94%) |
Oct 13, 2017 | 2.050 | 2.060 | 2.030 | 2.040 | 62,630 | +0.01(+0.49%) |
Oct 12, 2017 | 2.070 | 2.080 | 2.020 | 2.030 | 126,944 | -0.04(-1.93%) |
Oct 11, 2017 | 2.080 | 2.090 | 2.020 | 2.070 | 195,311 | +0.02(+0.98%) |
Oct 10, 2017 | 2.060 | 2.090 | 2.020 | 2.050 | 196,770 | +0.02(+0.99%) |
Oct 09, 2017 | 2.070 | 2.090 | 2.010 | 2.030 | 105,610 | -0.04(-1.93%) |
Oct 06, 2017 | 2.150 | 2.150 | 2.050 | 2.070 | 195,432 | -0.08(-3.72%) |
Oct 05, 2017 | 2.030 | 2.200 | 2.030 | 2.150 | 335,805 | +0.11(+5.39%) |
Oct 04, 2017 | 2.020 | 2.090 | 2.010 | 2.040 | 147,366 | +0.02(+0.99%) |
Oct 03, 2017 | 2.060 | 2.060 | 2.010 | 2.020 | 178,800 | -0.04(-1.94%) |
Oct 02, 2017 | 2.090 | 2.090 | 1.980 | 2.060 | 395,759 | -0.02(-0.96%) |
Sep 29, 2017 | 2.040 | 2.130 | 2.000 | 2.080 | 366,315 | +0.03(+1.46%) |
Sep 28, 2017 | 1.900 | 2.060 | 1.900 | 2.050 | 657,895 | +0.15(+7.89%) |
Sep 27, 2017 | 1.930 | 1.930 | 1.890 | 1.900 | 419,521 | -0.01(-0.52%) |
Sep 26, 2017 | 1.970 | 1.970 | 1.880 | 1.910 | 943,398 | -0.07(-3.54%) |
Sep 25, 2017 | 1.920 | 1.980 | 1.910 | 1.980 | 214,427 | +0.07(+3.66%) |
Sep 22, 2017 | 1.900 | 1.940 | 1.880 | 1.910 | 412,145 | +0.01(+0.53%) |
Sep 21, 2017 | 1.980 | 1.990 | 1.900 | 1.900 | 467,298 | -0.08(-4.04%) |
Sep 20, 2017 | 2.060 | 2.060 | 1.960 | 1.980 | 581,204 | -0.08(-3.88%) |
Sep 19, 2017 | 2.110 | 2.110 | 2.050 | 2.060 | 169,090 | -0.06(-2.83%) |
Sep 18, 2017 | 2.100 | 2.120 | 2.080 | 2.120 | 113,632 | +0.04(+1.92%) |
Sep 15, 2017 | 2.130 | 2.080 | 2.080 | 133,457 | -0.05(-2.35%) | |
Sep 14, 2017 | 2.120 | 2.140 | 2.110 | 2.130 | 116,128 | -0.02(-0.93%) |
Sep 13, 2017 | 2.110 | 2.160 | 2.090 | 2.150 | 182,266 | +0.05(+2.38%) |
Sep 12, 2017 | 2.150 | 2.158 | 2.090 | 2.100 | 294,179 | -0.06(-2.78%) |
Sep 11, 2017 | 2.240 | 2.260 | 2.120 | 2.160 | 431,904 | +0.07(+3.35%) |
Sep 08, 2017 | 2.100 | 2.100 | 2.070 | 2.090 | 187,621 | +0.00(+0.00%) |
Sep 07, 2017 | 2.120 | 2.185 | 2.080 | 2.090 | 248,227 | +0.02(+0.97%) |
Sep 06, 2017 | 2.080 | 2.120 | 2.020 | 2.070 | 230,963 | +0.00(+0.00%) |
Sep 05, 2017 | 2.040 | 2.090 | 2.040 | 2.070 | 208,298 | +0.00(+0.00%) |
Sep 01, 2017 | 2.100 | 2.100 | 2.040 | 2.070 | 205,081 | -0.01(-0.48%) |
Aug 31, 2017 | 2.100 | 2.120 | 2.060 | 2.080 | 174,112 | -0.02(-0.95%) |
Aug 30, 2017 | 2.030 | 2.150 | 2.010 | 2.100 | 351,902 | +0.08(+3.96%) |
Aug 29, 2017 | 2.010 | 2.060 | 2.010 | 2.020 | 167,256 | -0.03(-1.46%) |
Aug 28, 2017 | 2.110 | 2.120 | 2.030 | 2.050 | 220,953 | -0.05(-2.38%) |
Aug 25, 2017 | 2.110 | 2.150 | 2.080 | 2.100 | 150,931 | +0.00(+0.00%) |
Aug 24, 2017 | 2.090 | 2.140 | 2.080 | 2.100 | 282,219 | +0.03(+1.45%) |
Aug 23, 2017 | 2.000 | 2.080 | 1.990 | 2.070 | 239,940 | +0.04(+1.97%) |
Aug 22, 2017 | 2.010 | 2.050 | 2.000 | 2.030 | 284,013 | +0.04(+2.01%) |
Aug 21, 2017 | 2.070 | 2.070 | 1.970 | 1.990 | 567,248 | -0.10(-4.78%) |
Aug 18, 2017 | 2.070 | 2.110 | 2.050 | 2.090 | 239,357 | +0.03(+1.46%) |
Aug 17, 2017 | 2.110 | 2.165 | 2.050 | 2.060 | 476,715 | -0.04(-1.90%) |
Aug 16, 2017 | 2.160 | 2.170 | 2.080 | 2.100 | 563,801 | -0.01(-0.47%) |
Aug 15, 2017 | 2.200 | 2.200 | 2.110 | 2.110 | 342,195 | -0.09(-4.09%) |
Aug 14, 2017 | 2.300 | 2.319 | 2.185 | 2.200 | 479,308 | -0.07(-3.08%) |
Aug 11, 2017 | 2.180 | 2.290 | 2.173 | 2.270 | 428,938 | +0.10(+4.61%) |
Aug 10, 2017 | 2.120 | 2.230 | 2.120 | 2.170 | 390,123 | +0.05(+2.36%) |
Aug 09, 2017 | 2.070 | 2.180 | 2.050 | 2.120 | 618,049 | -0.03(-1.40%) |
Aug 08, 2017 | 2.270 | 2.310 | 2.060 | 2.150 | 1,263,847 | -0.13(-5.70%) |
Aug 07, 2017 | 2.340 | 2.440 | 2.220 | 2.280 | 1,401,904 | +0.05(+2.24%) |
Aug 04, 2017 | 2.280 | 2.320 | 2.190 | 2.230 | 427,153 | -0.02(-0.89%) |
Aug 03, 2017 | 2.230 | 2.320 | 2.220 | 2.250 | 468,291 | +0.04(+1.81%) |
Aug 02, 2017 | 2.330 | 2.400 | 2.190 | 2.210 | 1,332,172 | -0.15(-6.36%) |