Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.890 | 1.910 | 1.810 | 1.820 | 22,072 | -0.04(-2.15%) |
Sep 28, 2017 | 1.820 | 1.940 | 1.800 | 1.860 | 60,895 | +0.04(+2.20%) |
Sep 27, 2017 | 1.950 | 1.990 | 1.800 | 1.820 | 49,455 | -0.12(-6.19%) |
Sep 26, 2017 | 1.910 | 1.940 | 1.837 | 1.940 | 23,831 | +0.01(+0.52%) |
Sep 25, 2017 | 1.920 | 1.950 | 1.920 | 1.930 | 18,876 | -0.01(-0.52%) |
Sep 22, 2017 | 1.860 | 1.940 | 1.780 | 1.940 | 32,941 | +0.08(+4.30%) |
Sep 21, 2017 | 1.930 | 1.950 | 1.797 | 1.860 | 37,536 | +0.01(+0.54%) |
Sep 20, 2017 | 1.840 | 1.850 | 1.810 | 1.850 | 3,012 | +0.04(+2.21%) |
Sep 19, 2017 | 1.810 | 1.864 | 1.800 | 1.810 | 17,223 | -0.05(-2.69%) |
Sep 18, 2017 | 1.940 | 1.940 | 1.820 | 1.860 | 37,508 | -0.01(-0.53%) |
Sep 15, 2017 | 1.833 | 1.870 | 1.830 | 1.870 | 15,137 | +0.04(+2.19%) |
Sep 14, 2017 | 1.820 | 1.900 | 1.800 | 1.830 | 38,331 | -0.01(-0.54%) |
Sep 13, 2017 | 1.810 | 1.860 | 1.810 | 1.840 | 8,683 | +0.00(+0.00%) |
Sep 12, 2017 | 1.810 | 1.870 | 1.800 | 1.840 | 58,703 | +0.04(+2.22%) |
Sep 11, 2017 | 1.680 | 1.810 | 1.670 | 1.800 | 84,081 | +0.13(+7.78%) |
Sep 08, 2017 | 1.750 | 1.750 | 1.660 | 1.670 | 27,633 | -0.05(-2.91%) |
Sep 07, 2017 | 1.740 | 1.800 | 1.740 | 1.720 | 19,746 | -0.07(-3.91%) |
Sep 06, 2017 | 1.810 | 1.830 | 1.730 | 1.790 | 45,024 | +0.05(+2.87%) |
Sep 05, 2017 | 1.760 | 1.780 | 1.735 | 1.740 | 29,524 | +0.00(+0.00%) |
Sep 01, 2017 | 1.825 | 1.835 | 1.600 | 1.740 | 31,345 | -0.02(-1.14%) |
Aug 31, 2017 | 1.780 | 1.830 | 1.760 | 1.760 | 51,532 | -0.01(-0.56%) |
Aug 30, 2017 | 1.740 | 1.850 | 1.700 | 1.770 | 41,719 | +0.00(+0.00%) |
Aug 29, 2017 | 1.760 | 1.860 | 1.731 | 1.770 | 10,883 | -0.02(-1.12%) |
Aug 28, 2017 | 1.850 | 1.850 | 1.790 | 1.790 | 12,250 | -0.04(-2.19%) |
Aug 25, 2017 | 1.790 | 1.860 | 1.790 | 1.830 | 3,704 | +0.03(+1.67%) |
Aug 24, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 761 | +0.00(+0.00%) |
Aug 23, 2017 | 1.800 | 1.850 | 1.800 | 1.800 | 2,758 | +0.00(+0.00%) |
Aug 22, 2017 | 1.860 | 1.870 | 1.800 | 1.800 | 1,425 | -0.02(-1.10%) |
Aug 21, 2017 | 1.880 | 1.880 | 1.810 | 1.820 | 5,734 | +0.01(+0.55%) |
Aug 18, 2017 | 1.800 | 1.851 | 1.800 | 1.810 | 22,768 | +0.01(+0.56%) |
Aug 17, 2017 | 1.800 | 1.820 | 1.800 | 1.800 | 18,270 | -0.02(-1.10%) |
Aug 16, 2017 | 1.870 | 1.870 | 1.820 | 1.820 | 4,915 | +0.02(+1.11%) |
Aug 15, 2017 | 1.800 | 1.830 | 1.800 | 1.800 | 8,591 | -0.05(-2.70%) |
Aug 14, 2017 | 1.810 | 1.850 | 1.800 | 1.850 | 21,598 | +0.00(+0.00%) |
Aug 11, 2017 | 1.800 | 1.860 | 1.800 | 1.850 | 37,858 | +0.05(+2.78%) |
Aug 10, 2017 | 1.890 | 1.900 | 1.800 | 1.800 | 23,431 | -0.13(-6.74%) |
Aug 09, 2017 | 2.027 | 2.027 | 1.900 | 1.930 | 17,931 | -0.07(-3.50%) |
Aug 08, 2017 | 2.040 | 2.040 | 1.930 | 2.000 | 9,961 | +0.00(+0.00%) |
Aug 07, 2017 | 2.000 | 2.020 | 1.980 | 2.000 | 13,327 | -0.03(-1.48%) |
Aug 04, 2017 | 2.000 | 2.030 | 2.000 | 2.030 | 3,645 | +0.01(+0.50%) |
Aug 03, 2017 | 1.990 | 2.020 | 1.990 | 2.020 | 14,584 | +0.03(+1.51%) |
Aug 02, 2017 | 2.000 | 2.050 | 1.990 | 1.990 | 17,237 | -0.01(-0.50%) |
Aug 01, 2017 | 2.000 | 2.000 | 1.990 | 2.000 | 8,739 | +0.00(+0.00%) |
Jul 31, 2017 | 2.040 | 2.040 | 1.990 | 2.000 | 9,850 | +0.00(+0.00%) |
Jul 28, 2017 | 2.010 | 2.030 | 1.931 | 2.000 | 7,728 | +0.06(+3.09%) |
Jul 27, 2017 | 1.950 | 2.010 | 1.920 | 1.940 | 12,529 | -0.05(-2.51%) |
Jul 26, 2017 | 1.830 | 2.090 | 1.830 | 1.990 | 32,629 | +0.02(+1.02%) |
Jul 25, 2017 | 1.900 | 2.030 | 1.900 | 1.970 | 84,546 | +0.07(+3.68%) |
Jul 24, 2017 | 1.980 | 1.980 | 1.820 | 1.900 | 40,784 | -0.08(-4.04%) |
Jul 21, 2017 | 1.930 | 1.980 | 1.900 | 1.980 | 58,312 | +0.01(+0.51%) |
Jul 20, 2017 | 2.000 | 2.060 | 1.910 | 1.970 | 85,626 | -0.02(-1.01%) |
Jul 19, 2017 | 2.030 | 2.050 | 1.920 | 1.990 | 9,044 | -0.01(-0.50%) |
Jul 18, 2017 | 1.970 | 2.040 | 1.920 | 2.000 | 40,935 | -0.02(-0.99%) |
Jul 17, 2017 | 1.930 | 2.020 | 1.875 | 2.020 | 41,724 | +0.11(+5.76%) |
Jul 14, 2017 | 1.935 | 1.950 | 1.860 | 1.910 | 3,988 | -0.02(-1.04%) |
Jul 13, 2017 | 2.090 | 2.090 | 1.930 | 1.930 | 18,413 | -0.08(-3.98%) |
Jul 12, 2017 | 2.040 | 2.120 | 1.985 | 2.010 | 39,036 | -0.05(-2.42%) |
Jul 11, 2017 | 2.050 | 2.140 | 2.010 | 2.060 | 32,149 | -0.03(-1.45%) |
Jul 10, 2017 | 2.070 | 2.230 | 2.030 | 2.090 | 5,093 | -0.07(-3.23%) |
Jul 07, 2017 | 1.970 | 2.250 | 1.970 | 2.160 | 66,241 | +0.09(+4.35%) |
Jul 06, 2017 | 2.090 | 2.090 | 1.960 | 2.070 | 53,579 | +0.05(+2.48%) |
Jul 05, 2017 | 2.120 | 2.220 | 1.920 | 2.020 | 116,123 | -0.17(-7.76%) |