Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.509 | 1.550 | 1.400 | 1.480 | 191,737 | +0.01(+0.54%) |
Oct 30, 2017 | 1.359 | 1.500 | 1.325 | 1.472 | 172,968 | +0.10(+7.56%) |
Oct 27, 2017 | 1.450 | 1.539 | 1.338 | 1.369 | 298,819 | -0.07(-4.97%) |
Oct 26, 2017 | 1.448 | 1.517 | 1.332 | 1.440 | 625,155 | -0.01(-0.69%) |
Oct 25, 2017 | 1.526 | 1.550 | 1.430 | 1.450 | 1,105,670 | -0.09(-5.84%) |
Oct 24, 2017 | 1.605 | 1.650 | 1.532 | 1.540 | 107,172 | -0.06(-3.75%) |
Oct 23, 2017 | 1.594 | 1.670 | 1.567 | 1.600 | 373,805 | -0.02(-1.05%) |
Oct 20, 2017 | 1.740 | 1.740 | 1.562 | 1.617 | 210,803 | -0.10(-5.99%) |
Oct 19, 2017 | 1.847 | 1.850 | 1.667 | 1.720 | 128,420 | -0.13(-7.03%) |
Oct 18, 2017 | 1.882 | 1.897 | 1.801 | 1.850 | 31,845 | -0.03(-1.62%) |
Oct 17, 2017 | 1.990 | 2.030 | 1.680 | 1.881 | 156,754 | -0.17(-8.26%) |
Oct 16, 2017 | 2.010 | 2.100 | 2.003 | 2.050 | 32,995 | +0.09(+4.59%) |
Oct 13, 2017 | 2.120 | 2.120 | 1.960 | 1.960 | 55,666 | -0.15(-7.11%) |
Oct 12, 2017 | 2.120 | 2.132 | 2.100 | 2.110 | 6,191 | -0.02(-0.87%) |
Oct 11, 2017 | 2.170 | 2.171 | 2.092 | 2.129 | 4,853 | +0.01(+0.29%) |
Oct 10, 2017 | 2.180 | 2.190 | 2.062 | 2.123 | 18,978 | -0.14(-6.08%) |
Oct 09, 2017 | 2.210 | 2.270 | 2.150 | 2.260 | 16,482 | +0.11(+5.12%) |
Oct 06, 2017 | 2.025 | 2.150 | 1.993 | 2.150 | 136,302 | +0.13(+6.44%) |
Oct 05, 2017 | 2.139 | 2.145 | 1.994 | 2.020 | 94,526 | -0.12(-5.61%) |
Oct 04, 2017 | 2.144 | 2.169 | 2.140 | 2.140 | 28,969 | -0.02(-0.93%) |
Oct 03, 2017 | 2.168 | 2.184 | 2.146 | 2.160 | 28,781 | -0.01(-0.32%) |
Oct 02, 2017 | 2.209 | 2.209 | 2.135 | 2.167 | 15,943 | -0.04(-1.86%) |
Sep 29, 2017 | 2.176 | 2.216 | 2.165 | 2.208 | 24,459 | -0.01(-0.50%) |
Sep 28, 2017 | 2.350 | 2.386 | 2.187 | 2.219 | 17,038 | -0.06(-2.72%) |
Sep 27, 2017 | 2.350 | 2.350 | 2.281 | 2.281 | 8,606 | +0.03(+1.38%) |
Sep 26, 2017 | 2.350 | 2.350 | 2.249 | 2.250 | 1,781 | -0.05(-2.31%) |
Sep 25, 2017 | 2.320 | 2.323 | 2.244 | 2.303 | 11,603 | -0.02(-0.90%) |
Sep 22, 2017 | 2.300 | 2.351 | 2.253 | 2.324 | 49,896 | +0.06(+2.83%) |
Sep 21, 2017 | 2.243 | 2.317 | 2.243 | 2.260 | 26,773 | +0.02(+0.79%) |
Sep 20, 2017 | 2.199 | 2.248 | 2.199 | 2.242 | 16,662 | +0.04(+1.80%) |
Sep 19, 2017 | 2.180 | 2.220 | 2.150 | 2.203 | 31,377 | -0.00(-0.14%) |
Sep 18, 2017 | 2.176 | 2.250 | 2.176 | 2.206 | 9,335 | -0.02(-0.84%) |
Sep 15, 2017 | 2.230 | 2.234 | 2.210 | 2.224 | 9,258 | +0.00(+0.19%) |
Sep 14, 2017 | 2.230 | 2.250 | 2.196 | 2.220 | 26,790 | -0.02(-0.99%) |
Sep 13, 2017 | 2.286 | 2.290 | 2.218 | 2.242 | 10,830 | -0.01(-0.66%) |
Sep 12, 2017 | 2.232 | 2.320 | 2.210 | 2.257 | 31,080 | +0.05(+2.32%) |
Sep 11, 2017 | 2.267 | 2.271 | 2.194 | 2.206 | 2,717 | -0.06(-2.80%) |
Sep 08, 2017 | 2.126 | 2.269 | 2.117 | 2.269 | 29,363 | +0.02(+1.06%) |
Sep 07, 2017 | 2.300 | 2.320 | 2.142 | 2.246 | 17,822 | -0.07(-3.18%) |
Sep 06, 2017 | 2.347 | 2.374 | 2.315 | 2.319 | 5,425 | -0.04(-1.61%) |
Sep 05, 2017 | 2.412 | 2.429 | 2.354 | 2.357 | 31,636 | -0.05(-2.21%) |
Sep 01, 2017 | 2.375 | 2.426 | 2.375 | 2.411 | 12,235 | +0.03(+1.16%) |
Aug 31, 2017 | 2.366 | 2.383 | 2.312 | 2.383 | 12,507 | +0.19(+8.47%) |
Aug 30, 2017 | 2.166 | 2.245 | 2.166 | 2.197 | 4,890 | -0.01(-0.59%) |
Aug 29, 2017 | 2.135 | 2.210 | 2.135 | 2.210 | 2,648 | +0.06(+2.79%) |
Aug 28, 2017 | 2.177 | 2.177 | 2.150 | 2.150 | 5,339 | +0.00(+0.00%) |
Aug 25, 2017 | 2.208 | 2.208 | 2.150 | 2.150 | 2,215 | -0.02(-0.71%) |
Aug 24, 2017 | 2.180 | 2.180 | 2.142 | 2.165 | 17,451 | +0.00(+0.04%) |
Aug 23, 2017 | 2.197 | 2.214 | 2.165 | 2.165 | 24,015 | -0.08(-3.37%) |
Aug 22, 2017 | 2.198 | 2.240 | 2.180 | 2.240 | 25,533 | +0.01(+0.40%) |
Aug 21, 2017 | 2.180 | 2.231 | 2.180 | 2.231 | 8,310 | +0.05(+2.34%) |
Aug 18, 2017 | 2.192 | 2.250 | 2.177 | 2.180 | 20,833 | +0.01(+0.28%) |
Aug 17, 2017 | 2.232 | 2.240 | 2.174 | 2.174 | 32,646 | -0.07(-3.26%) |
Aug 16, 2017 | 2.248 | 2.249 | 2.210 | 2.247 | 10,536 | -0.00(-0.12%) |
Aug 15, 2017 | 2.370 | 2.370 | 2.225 | 2.250 | 13,010 | -0.11(-4.66%) |
Aug 14, 2017 | 2.310 | 2.414 | 2.238 | 2.360 | 25,642 | +0.06(+2.61%) |
Aug 11, 2017 | 2.523 | 2.523 | 2.276 | 2.300 | 5,982 | -0.07(-2.95%) |
Aug 10, 2017 | 2.309 | 2.373 | 2.309 | 2.370 | 8,464 | +0.12(+5.15%) |
Aug 09, 2017 | 2.275 | 2.300 | 2.210 | 2.254 | 3,237 | -0.02(-1.06%) |
Aug 08, 2017 | 2.255 | 2.300 | 2.200 | 2.278 | 11,722 | -0.03(-1.38%) |
Aug 07, 2017 | 2.220 | 2.310 | 2.190 | 2.310 | 21,739 | +0.12(+5.68%) |
Aug 04, 2017 | 2.280 | 2.300 | 2.170 | 2.186 | 45,550 | -0.11(-4.89%) |
Aug 03, 2017 | 2.445 | 2.450 | 2.294 | 2.298 | 83,460 | -0.13(-5.24%) |
Aug 02, 2017 | 2.370 | 2.490 | 2.360 | 2.425 | 21,688 | -0.03(-1.40%) |