Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.820 | 1.855 | 1.780 | 1.820 | 1,354,118 | +0.00(+0.00%) |
Oct 30, 2017 | 1.910 | 1.940 | 1.800 | 1.820 | 2,166,517 | -0.10(-5.21%) |
Oct 27, 2017 | 1.860 | 1.930 | 1.840 | 1.920 | 1,537,760 | +0.06(+3.23%) |
Oct 26, 2017 | 1.910 | 1.910 | 1.830 | 1.860 | 2,139,524 | -0.05(-2.62%) |
Oct 25, 2017 | 2.040 | 2.040 | 1.870 | 1.910 | 4,820,913 | -0.13(-6.37%) |
Oct 24, 2017 | 2.210 | 2.240 | 2.040 | 2.040 | 2,990,647 | -0.17(-7.69%) |
Oct 23, 2017 | 2.070 | 2.300 | 2.050 | 2.210 | 5,175,118 | +0.03(+1.38%) |
Oct 20, 2017 | 2.130 | 2.210 | 2.055 | 2.180 | 3,399,887 | +0.06(+2.83%) |
Oct 19, 2017 | 2.210 | 2.230 | 2.070 | 2.120 | 4,201,777 | -0.11(-4.93%) |
Oct 18, 2017 | 2.130 | 2.260 | 2.050 | 2.230 | 5,017,750 | +0.14(+6.70%) |
Oct 17, 2017 | 2.100 | 2.140 | 1.960 | 2.090 | 3,719,126 | -0.01(-0.24%) |
Oct 16, 2017 | 2.240 | 2.290 | 2.070 | 2.095 | 6,110,822 | -0.22(-9.70%) |
Oct 13, 2017 | 2.250 | 2.450 | 2.160 | 2.320 | 16,054,880 | -1.41(-37.80%) |
Oct 12, 2017 | 3.910 | 3.940 | 3.710 | 3.730 | 6,246,932 | -0.21(-5.33%) |
Oct 11, 2017 | 3.960 | 4.010 | 3.900 | 3.940 | 2,335,230 | -0.02(-0.51%) |
Oct 10, 2017 | 3.910 | 3.970 | 3.760 | 3.960 | 2,384,899 | +0.21(+5.60%) |
Oct 09, 2017 | 3.970 | 4.090 | 3.710 | 3.750 | 5,214,605 | -0.14(-3.60%) |
Oct 06, 2017 | 3.750 | 3.910 | 3.720 | 3.890 | 1,943,085 | +0.12(+3.18%) |
Oct 05, 2017 | 3.920 | 3.970 | 3.760 | 3.770 | 2,947,662 | -0.09(-2.33%) |
Oct 04, 2017 | 3.720 | 3.930 | 3.680 | 3.860 | 3,891,414 | +0.23(+6.34%) |
Oct 03, 2017 | 3.500 | 3.730 | 3.500 | 3.630 | 3,882,842 | +0.20(+5.83%) |
Oct 02, 2017 | 3.300 | 3.450 | 3.285 | 3.430 | 4,891,659 | +0.19(+5.86%) |
Sep 29, 2017 | 3.250 | 3.300 | 3.210 | 3.240 | 1,925,220 | +0.02(+0.62%) |
Sep 28, 2017 | 3.210 | 3.250 | 3.120 | 3.220 | 1,476,368 | +0.01(+0.31%) |
Sep 27, 2017 | 3.210 | 3.210 | 2,100,996 | +0.14(+4.56%) | ||
Sep 26, 2017 | 3.030 | 3.100 | 3.020 | 3.070 | 1,942,465 | +0.06(+1.99%) |
Sep 25, 2017 | 3.000 | 3.040 | 2.960 | 3.010 | 1,376,087 | +0.02(+0.67%) |
Sep 22, 2017 | 2.930 | 3.015 | 2.930 | 2.990 | 1,059,861 | +0.06(+2.05%) |
Sep 21, 2017 | 2.890 | 2.930 | 2.840 | 2.930 | 829,077 | +0.05(+1.74%) |
Sep 20, 2017 | 2.940 | 2.949 | 2.840 | 2.880 | 874,027 | -0.06(-2.04%) |
Sep 19, 2017 | 2.940 | 2.960 | 2.930 | 2.940 | 783,434 | +0.01(+0.34%) |
Sep 18, 2017 | 2.900 | 2.930 | 2.880 | 2.930 | 1,203,766 | +0.04(+1.38%) |
Sep 15, 2017 | 2.950 | 2.950 | 2.860 | 2.890 | 2,474,640 | -0.05(-1.70%) |
Sep 14, 2017 | 2.960 | 2.990 | 2.920 | 2.940 | 1,007,203 | -0.03(-1.01%) |
Sep 13, 2017 | 2.970 | 3.040 | 2.960 | 2.970 | 1,763,389 | -0.01(-0.34%) |
Sep 12, 2017 | 3.050 | 3.060 | 2.960 | 2.980 | 1,261,566 | -0.06(-1.97%) |
Sep 11, 2017 | 3.050 | 3.120 | 3.010 | 3.040 | 1,375,140 | +0.00(+0.00%) |
Sep 08, 2017 | 3.010 | 3.050 | 3.010 | 3.040 | 735,465 | +0.02(+0.66%) |
Sep 07, 2017 | 3.020 | 3.040 | 2.980 | 3.020 | 949,379 | +0.00(+0.00%) |
Sep 06, 2017 | 3.050 | 3.050 | 3.000 | 3.020 | 807,210 | +0.00(+0.00%) |
Sep 05, 2017 | 3.000 | 3.020 | 2.970 | 3.020 | 1,031,265 | +0.02(+0.67%) |
Sep 01, 2017 | 3.040 | 3.040 | 2.940 | 3.000 | 1,117,107 | -0.01(-0.33%) |
Aug 31, 2017 | 3.170 | 3.180 | 3.000 | 3.010 | 2,372,159 | -0.13(-4.14%) |
Aug 30, 2017 | 3.220 | 3.270 | 3.130 | 3.140 | 1,331,519 | -0.07(-2.18%) |
Aug 29, 2017 | 3.180 | 3.230 | 3.159 | 3.210 | 561,316 | +0.01(+0.31%) |
Aug 28, 2017 | 3.160 | 3.210 | 3.140 | 3.200 | 659,368 | +0.07(+2.24%) |
Aug 25, 2017 | 3.130 | 3.165 | 3.100 | 3.130 | 607,767 | +0.01(+0.32%) |
Aug 24, 2017 | 3.100 | 3.150 | 3.070 | 3.120 | 543,990 | +0.03(+0.97%) |
Aug 23, 2017 | 3.060 | 3.100 | 3.020 | 3.090 | 542,985 | +0.02(+0.65%) |
Aug 22, 2017 | 3.010 | 3.105 | 3.010 | 3.070 | 855,264 | +0.05(+1.66%) |
Aug 21, 2017 | 3.060 | 3.085 | 3.020 | 3.020 | 444,088 | -0.04(-1.31%) |
Aug 18, 2017 | 3.020 | 3.120 | 3.005 | 3.060 | 1,122,198 | +0.00(+0.00%) |
Aug 17, 2017 | 3.000 | 3.100 | 3.000 | 3.060 | 985,089 | +0.04(+1.32%) |
Aug 16, 2017 | 3.020 | 3.070 | 3.000 | 3.020 | 664,485 | +0.01(+0.33%) |
Aug 15, 2017 | 3.010 | 3.045 | 2.950 | 3.010 | 1,141,585 | +0.02(+0.67%) |
Aug 14, 2017 | 2.880 | 3.075 | 2.830 | 2.990 | 1,546,537 | +0.06(+2.05%) |
Aug 11, 2017 | 2.870 | 2.940 | 2.820 | 2.930 | 1,188,761 | +0.06(+2.09%) |
Aug 10, 2017 | 3.000 | 3.000 | 2.870 | 2.870 | 1,267,413 | -0.13(-4.33%) |
Aug 09, 2017 | 3.140 | 3.160 | 2.975 | 3.000 | 1,380,919 | -0.14(-4.46%) |
Aug 08, 2017 | 3.120 | 3.290 | 3.110 | 3.140 | 2,160,008 | +0.03(+0.96%) |
Aug 07, 2017 | 3.130 | 3.130 | 3.050 | 3.110 | 1,328,646 | -0.01(-0.32%) |
Aug 04, 2017 | 3.050 | 3.120 | 3.000 | 3.120 | 869,310 | +0.07(+2.30%) |
Aug 03, 2017 | 3.100 | 3.120 | 3.050 | 3.050 | 796,702 | -0.06(-1.93%) |
Aug 02, 2017 | 3.130 | 3.155 | 3.030 | 3.110 | 921,066 | -0.01(-0.32%) |