Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.905 | 2.104 | 1.858 | 1.908 | 244,195 | +0.11(+5.98%) |
Oct 30, 2017 | 1.670 | 1.879 | 1.670 | 1.800 | 73,312 | +0.08(+4.68%) |
Oct 27, 2017 | 1.750 | 1.760 | 1.670 | 1.720 | 77,326 | -0.04(-2.35%) |
Oct 26, 2017 | 1.835 | 1.900 | 1.571 | 1.761 | 179,002 | -0.09(-4.82%) |
Oct 25, 2017 | 1.910 | 1.922 | 1.750 | 1.850 | 168,891 | -0.05(-2.46%) |
Oct 24, 2017 | 1.885 | 1.960 | 1.885 | 1.897 | 114,362 | +0.00(+0.12%) |
Oct 23, 2017 | 1.899 | 1.940 | 1.855 | 1.894 | 173,135 | +0.03(+1.85%) |
Oct 20, 2017 | 1.800 | 1.900 | 1.796 | 1.860 | 165,826 | +0.12(+6.90%) |
Oct 19, 2017 | 1.790 | 1.916 | 1.733 | 1.740 | 190,520 | -0.21(-10.77%) |
Oct 18, 2017 | 1.716 | 1.984 | 1.701 | 1.950 | 246,996 | +0.39(+25.00%) |
Oct 17, 2017 | 1.567 | 1.600 | 1.493 | 1.560 | 124,710 | +0.05(+3.32%) |
Oct 16, 2017 | 1.459 | 1.560 | 1.459 | 1.510 | 118,164 | +0.04(+2.71%) |
Oct 13, 2017 | 1.460 | 1.511 | 1.454 | 1.470 | 63,335 | -0.03(-1.97%) |
Oct 12, 2017 | 1.463 | 1.500 | 1.420 | 1.500 | 152,919 | +0.09(+6.35%) |
Oct 11, 2017 | 1.305 | 1.412 | 1.305 | 1.410 | 95,427 | +0.13(+10.17%) |
Oct 10, 2017 | 1.244 | 1.310 | 1.244 | 1.280 | 158,345 | +0.03(+2.39%) |
Oct 09, 2017 | 1.230 | 1.260 | 1.160 | 1.250 | 101,569 | +0.05(+4.16%) |
Oct 06, 2017 | 1.195 | 1.210 | 1.180 | 1.200 | 54,470 | +0.03(+2.87%) |
Oct 05, 2017 | 1.144 | 1.167 | 1.140 | 1.167 | 28,757 | +0.04(+3.23%) |
Oct 04, 2017 | 1.134 | 1.166 | 1.126 | 1.130 | 21,751 | -0.02(-1.74%) |
Oct 03, 2017 | 1.150 | 1.150 | 1.125 | 1.150 | 12,750 | +0.02(+1.77%) |
Oct 02, 2017 | 1.141 | 1.141 | 1.100 | 1.130 | 18,362 | +0.02(+1.71%) |
Sep 29, 2017 | 1.103 | 1.130 | 1.103 | 1.111 | 72,110 | -0.02(-1.51%) |
Sep 28, 2017 | 1.160 | 1.160 | 1.128 | 1.128 | 2,408 | -0.03(-2.76%) |
Sep 27, 2017 | 1.150 | 1.180 | 1.144 | 1.160 | 13,920 | +0.00(+0.00%) |
Sep 26, 2017 | 1.201 | 1.201 | 1.158 | 1.160 | 21,900 | -0.03(-2.77%) |
Sep 25, 2017 | 1.260 | 1.260 | 1.160 | 1.193 | 14,353 | -0.01(-0.58%) |
Sep 22, 2017 | 1.170 | 1.200 | 1.170 | 1.200 | 7,550 | +0.02(+1.71%) |
Sep 21, 2017 | 1.220 | 1.220 | 1.167 | 1.180 | 17,273 | -0.04(-3.30%) |
Sep 20, 2017 | 1.270 | 1.270 | 1.180 | 1.220 | 31,100 | +0.04(+3.64%) |
Sep 19, 2017 | 1.282 | 1.291 | 1.169 | 1.177 | 35,090 | -0.07(-5.82%) |
Sep 18, 2017 | 1.253 | 1.281 | 1.250 | 1.250 | 24,925 | +0.01(+0.81%) |
Sep 15, 2017 | 1.230 | 1.242 | 1.200 | 1.240 | 15,535 | +0.02(+1.32%) |
Sep 14, 2017 | 1.229 | 1.230 | 1.193 | 1.224 | 20,324 | -0.01(-1.06%) |
Sep 13, 2017 | 1.230 | 1.237 | 1.170 | 1.237 | 72,380 | +0.08(+6.79%) |
Sep 12, 2017 | 1.150 | 1.177 | 1.143 | 1.158 | 58,200 | +0.07(+6.31%) |
Sep 11, 2017 | 1.147 | 1.180 | 1.077 | 1.090 | 41,382 | +0.01(+0.89%) |
Sep 08, 2017 | 1.080 | 1.100 | 1.060 | 1.080 | 42,590 | +0.03(+2.86%) |
Sep 07, 2017 | 1.024 | 1.052 | 1.023 | 1.050 | 23,657 | +0.04(+3.96%) |
Sep 06, 2017 | 1.010 | 1.010 | 1.010 | 1.010 | 7,445 | +0.00(+0.00%) |
Sep 05, 2017 | 1.010 | 1.050 | 0.9976 | 1.010 | 34,450 | -0.01(-1.09%) |
Sep 01, 2017 | 1.051 | 1.070 | 1.010 | 1.021 | 16,038 | -0.02(-2.19%) |
Aug 31, 2017 | 1.076 | 1.076 | 1.022 | 1.044 | 2,762 | +0.01(+1.36%) |
Aug 30, 2017 | 1.029 | 1.040 | 1.010 | 1.030 | 26,236 | +0.02(+1.98%) |
Aug 29, 2017 | 1.029 | 1.057 | 0.9942 | 1.010 | 38,872 | -0.07(-6.48%) |
Aug 28, 2017 | 1.133 | 1.150 | 1.070 | 1.080 | 129,260 | -0.01(-1.35%) |
Aug 25, 2017 | 1.092 | 1.120 | 1.092 | 1.095 | 10,735 | +0.03(+3.28%) |
Aug 24, 2017 | 1.054 | 1.060 | 1.030 | 1.060 | 4,095 | +0.02(+1.92%) |
Aug 23, 2017 | 1.044 | 1.048 | 1.031 | 1.040 | 17,520 | -0.01(-0.95%) |
Aug 22, 2017 | 1.070 | 1.081 | 1.040 | 1.050 | 4,310 | -0.01(-1.12%) |
Aug 21, 2017 | 1.069 | 1.069 | 1.061 | 1.062 | 1,346 | +0.00(+0.17%) |
Aug 18, 2017 | 1.094 | 1.094 | 1.060 | 1.060 | 5,299 | +0.00(+0.01%) |
Aug 17, 2017 | 1.070 | 1.070 | 1.030 | 1.060 | 11,300 | -0.03(-3.09%) |
Aug 16, 2017 | 1.083 | 1.106 | 1.070 | 1.094 | 6,799 | -0.03(-2.70%) |
Aug 15, 2017 | 1.090 | 1.124 | 1.090 | 1.124 | 2,393 | +0.00(+0.37%) |
Aug 14, 2017 | 1.112 | 1.124 | 1.090 | 1.120 | 4,981 | +0.03(+2.32%) |
Aug 11, 2017 | 1.067 | 1.116 | 1.061 | 1.095 | 7,980 | -0.00(-0.18%) |
Aug 10, 2017 | 1.128 | 1.128 | 1.096 | 1.097 | 1,925 | -0.02(-2.09%) |
Aug 09, 2017 | 1.125 | 1.159 | 1.092 | 1.120 | 12,959 | +0.02(+1.71%) |
Aug 08, 2017 | 1.085 | 1.126 | 1.071 | 1.101 | 27,373 | -0.01(-0.79%) |
Aug 07, 2017 | 1.040 | 1.110 | 1.030 | 1.110 | 18,900 | +0.02(+1.47%) |
Aug 04, 2017 | 1.082 | 1.094 | 1.050 | 1.094 | 6,134 | +0.00(+0.21%) |
Aug 03, 2017 | 1.070 | 1.110 | 1.070 | 1.092 | 25,606 | +0.05(+4.42%) |
Aug 02, 2017 | 1.030 | 1.063 | 1.000 | 1.045 | 14,909 | +0.01(+1.23%) |