Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.080 | 2.150 | 1.990 | 2.090 | 55,603 | +0.01(+0.48%) |
Oct 30, 2017 | 2.120 | 2.200 | 2.053 | 2.080 | 35,285 | -0.01(-0.48%) |
Oct 27, 2017 | 1.929 | 2.300 | 1.929 | 2.090 | 332,544 | +0.15(+7.73%) |
Oct 26, 2017 | 1.880 | 1.940 | 1.870 | 1.940 | 4,961 | +0.09(+4.86%) |
Oct 25, 2017 | 1.850 | 1.910 | 1.840 | 1.850 | 5,781 | -0.02(-1.07%) |
Oct 24, 2017 | 1.910 | 1.960 | 1.870 | 1.870 | 10,875 | -0.07(-3.61%) |
Oct 23, 2017 | 1.910 | 1.975 | 1.880 | 1.940 | 8,923 | +0.05(+2.81%) |
Oct 20, 2017 | 1.820 | 1.890 | 1.820 | 1.887 | 3,372 | +0.07(+3.68%) |
Oct 19, 2017 | 1.750 | 1.890 | 1.710 | 1.820 | 44,434 | -0.10(-5.21%) |
Oct 18, 2017 | 1.850 | 1.930 | 1.843 | 1.920 | 13,750 | +0.05(+2.66%) |
Oct 17, 2017 | 1.820 | 1.930 | 1.820 | 1.870 | 20,678 | +0.05(+2.76%) |
Oct 16, 2017 | 1.830 | 1.870 | 1.770 | 1.820 | 7,553 | -0.01(-0.55%) |
Oct 13, 2017 | 1.950 | 1.950 | 1.730 | 1.830 | 30,632 | -0.10(-5.18%) |
Oct 12, 2017 | 2.030 | 2.050 | 1.900 | 1.930 | 61,622 | -0.05(-2.54%) |
Oct 11, 2017 | 1.825 | 2.040 | 1.825 | 1.980 | 105,655 | +0.17(+9.42%) |
Oct 10, 2017 | 1.810 | 1.840 | 1.770 | 1.810 | 12,269 | -0.00(-0.01%) |
Oct 09, 2017 | 1.760 | 1.850 | 1.760 | 1.810 | 29,269 | +0.08(+4.62%) |
Oct 06, 2017 | 1.730 | 1.760 | 1.730 | 1.730 | 12,160 | -0.02(-1.14%) |
Oct 05, 2017 | 1.710 | 1.784 | 1.650 | 1.750 | 36,947 | +0.04(+2.33%) |
Oct 04, 2017 | 1.710 | 1.810 | 1.710 | 1.710 | 6,549 | -0.02(-1.15%) |
Oct 03, 2017 | 1.800 | 1.832 | 1.700 | 1.730 | 14,603 | -0.04(-2.26%) |
Oct 02, 2017 | 1.780 | 1.800 | 1.726 | 1.770 | 10,424 | +0.01(+0.57%) |
Sep 29, 2017 | 1.730 | 1.760 | 1.730 | 1.760 | 5,795 | +0.03(+1.73%) |
Sep 28, 2017 | 1.651 | 1.780 | 1.651 | 1.730 | 4,859 | -0.03(-1.70%) |
Sep 27, 2017 | 1.621 | 1.850 | 1.621 | 1.760 | 32,247 | -0.04(-2.22%) |
Sep 26, 2017 | 1.780 | 1.800 | 1.760 | 1.800 | 8,014 | +0.02(+1.12%) |
Sep 25, 2017 | 1.770 | 1.800 | 1.770 | 1.780 | 14,258 | +0.02(+1.14%) |
Sep 22, 2017 | 1.730 | 1.760 | 1.690 | 1.760 | 28,392 | +0.04(+2.33%) |
Sep 21, 2017 | 1.720 | 1.720 | 1.680 | 1.720 | 15,839 | +0.00(+0.00%) |
Sep 20, 2017 | 1.710 | 1.730 | 1.661 | 1.720 | 29,983 | +0.01(+0.64%) |
Sep 19, 2017 | 1.610 | 1.746 | 1.610 | 1.709 | 59,077 | +0.09(+5.49%) |
Sep 18, 2017 | 1.670 | 1.670 | 1.620 | 1.620 | 34,096 | -0.02(-1.22%) |
Sep 15, 2017 | 1.620 | 1.650 | 1.620 | 1.640 | 18,027 | +0.02(+1.23%) |
Sep 14, 2017 | 1.575 | 1.660 | 1.560 | 1.620 | 51,272 | +0.03(+1.89%) |
Sep 13, 2017 | 1.540 | 1.790 | 1.510 | 1.590 | 71,558 | +0.08(+5.30%) |
Sep 12, 2017 | 1.550 | 1.480 | 1.510 | 9,813 | -0.04(-2.57%) | |
Sep 11, 2017 | 1.520 | 1.560 | 1.490 | 1.550 | 16,106 | +0.06(+4.01%) |
Sep 08, 2017 | 1.500 | 1.500 | 1.480 | 1.490 | 7,226 | -0.02(-1.32%) |
Sep 07, 2017 | 1.480 | 1.530 | 1.480 | 1.510 | 10,150 | +0.01(+0.67%) |
Sep 06, 2017 | 1.480 | 1.548 | 1.475 | 1.500 | 19,450 | +0.02(+1.35%) |
Sep 05, 2017 | 1.520 | 1.539 | 1.480 | 1.480 | 47,457 | -0.05(-3.27%) |
Sep 01, 2017 | 1.530 | 1.530 | 1.520 | 1.530 | 12,429 | +0.00(+0.00%) |
Aug 31, 2017 | 1.540 | 1.560 | 1.530 | 1.530 | 10,176 | -0.01(-0.65%) |
Aug 30, 2017 | 1.550 | 1.550 | 1.540 | 1.540 | 9,870 | -0.01(-0.65%) |
Aug 29, 2017 | 1.580 | 1.580 | 1.540 | 1.550 | 7,098 | +0.01(+0.65%) |
Aug 28, 2017 | 1.580 | 1.600 | 1.520 | 1.540 | 55,169 | -0.03(-1.91%) |
Aug 25, 2017 | 1.580 | 1.600 | 1.565 | 1.570 | 17,555 | -0.01(-0.63%) |
Aug 24, 2017 | 1.640 | 1.640 | 1.550 | 1.580 | 34,335 | -0.05(-3.07%) |
Aug 23, 2017 | 1.650 | 1.690 | 1.600 | 1.630 | 17,641 | -0.06(-3.49%) |
Aug 22, 2017 | 1.700 | 1.720 | 1.670 | 1.689 | 28,535 | -0.01(-0.65%) |
Aug 21, 2017 | 1.710 | 1.710 | 1.690 | 1.700 | 9,439 | -0.01(-0.58%) |
Aug 18, 2017 | 1.700 | 1.720 | 1.690 | 1.710 | 23,917 | +0.02(+1.18%) |
Aug 17, 2017 | 1.700 | 1.700 | 1.672 | 1.690 | 28,187 | -0.03(-1.74%) |
Aug 16, 2017 | 1.660 | 1.720 | 1.610 | 1.720 | 80,883 | +0.03(+1.78%) |
Aug 15, 2017 | 1.740 | 1.740 | 1.663 | 1.690 | 16,184 | -0.02(-1.17%) |
Aug 14, 2017 | 1.760 | 1.820 | 1.700 | 1.710 | 209,078 | -0.05(-2.84%) |
Aug 11, 2017 | 1.770 | 1.770 | 1.750 | 1.760 | 32,521 | -0.02(-1.12%) |
Aug 10, 2017 | 1.800 | 1.800 | 1.760 | 1.780 | 15,501 | -0.02(-1.11%) |
Aug 09, 2017 | 1.810 | 1.830 | 1.800 | 1.800 | 18,555 | +0.00(+0.00%) |
Aug 08, 2017 | 1.820 | 1.820 | 1.790 | 1.800 | 11,482 | -0.02(-1.10%) |
Aug 07, 2017 | 1.820 | 1.850 | 1.770 | 1.820 | 20,566 | +0.05(+2.82%) |
Aug 04, 2017 | 1.810 | 1.840 | 1.770 | 1.770 | 28,612 | -0.01(-0.56%) |
Aug 03, 2017 | 1.800 | 1.800 | 1.750 | 1.780 | 26,867 | -0.04(-2.20%) |
Aug 02, 2017 | 1.860 | 1.860 | 1.790 | 1.820 | 16,199 | -0.02(-1.09%) |