Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.984 | 1.992 | 1.976 | 1.976 | 4,990,924 | -0.01(-0.40%) |
Sep 28, 2017 | 1.999 | 2.003 | 1.984 | 1.984 | 2,536,950 | -0.01(-0.40%) |
Sep 27, 2017 | 1.992 | 786,704 | +0.02(+0.80%) | |||
Sep 26, 2017 | 1.976 | 1.999 | 1.968 | 1.976 | 1,850,770 | +0.01(+0.40%) |
Sep 25, 2017 | 2.007 | 2.007 | 1.944 | 1.968 | 2,237,682 | -0.08(-3.86%) |
Sep 22, 2017 | 2.039 | 2.047 | 2.031 | 2.047 | 961,879 | -0.01(-0.38%) |
Sep 21, 2017 | 2.071 | 2.078 | 2.047 | 2.055 | 1,319,613 | -0.01(-0.38%) |
Sep 20, 2017 | 2.078 | 2.078 | 2.047 | 2.063 | 2,344,430 | -0.04(-1.88%) |
Sep 19, 2017 | 2.102 | 2.110 | 2.086 | 2.102 | 934,052 | +0.00(+0.00%) |
Sep 18, 2017 | 2.078 | 2.102 | 2.071 | 2.102 | 1,958,607 | +0.04(+1.92%) |
Sep 15, 2017 | 2.063 | 2.078 | 2.055 | 2.063 | 2,148,071 | -0.02(-0.76%) |
Sep 14, 2017 | 2.086 | 2.086 | 2.071 | 2.078 | 1,134,830 | +0.02(+0.77%) |
Sep 13, 2017 | 2.063 | 2.078 | 2.055 | 2.063 | 1,746,772 | -0.02(-0.76%) |
Sep 12, 2017 | 2.102 | 2.110 | 2.071 | 2.078 | 1,457,439 | -0.03(-1.50%) |
Sep 11, 2017 | 2.094 | 2.110 | 2.094 | 2.110 | 2,264,178 | +0.02(+0.75%) |
Sep 08, 2017 | 2.134 | 2.142 | 2.094 | 2.094 | 7,460,858 | -0.05(-2.21%) |
Sep 07, 2017 | 2.118 | 2.150 | 2.118 | 2.142 | 766,455 | +0.02(+1.12%) |
Sep 06, 2017 | 2.102 | 2.118 | 2.094 | 2.118 | 1,213,882 | -0.02(-0.74%) |
Sep 05, 2017 | 2.134 | 2.157 | 2.118 | 2.134 | 5,655,542 | +0.03(+1.50%) |
Sep 01, 2017 | 2.086 | 2.118 | 2.078 | 2.102 | 2,627,798 | +0.13(+6.40%) |
Aug 31, 2017 | 1.976 | 1.976 | 1.952 | 1.976 | 1,217,177 | +0.02(+0.81%) |
Aug 30, 2017 | 1.952 | 1.968 | 1.940 | 1.960 | 551,220 | +0.01(+0.41%) |
Aug 29, 2017 | 1.960 | 1.976 | 1.936 | 1.952 | 1,142,793 | +0.00(+0.00%) |
Aug 28, 2017 | 1.944 | 1.960 | 1.944 | 1.952 | 602,175 | +0.00(+0.00%) |
Aug 25, 2017 | 1.928 | 1.968 | 1.928 | 1.952 | 1,226,262 | +0.02(+1.23%) |
Aug 24, 2017 | 1.952 | 1.952 | 1.920 | 1.928 | 1,979,478 | +0.03(+1.67%) |
Aug 23, 2017 | 1.865 | 1.905 | 1.857 | 1.897 | 5,003,952 | +0.00(+0.00%) |
Aug 22, 2017 | 1.857 | 1.920 | 1.849 | 1.897 | 4,197,363 | +0.05(+2.56%) |
Aug 21, 2017 | 1.826 | 1.849 | 1.810 | 1.849 | 863,442 | +0.04(+2.18%) |
Aug 18, 2017 | 1.810 | 1.818 | 1.794 | 1.810 | 518,891 | +0.00(+0.00%) |
Aug 17, 2017 | 1.833 | 1.841 | 1.810 | 1.810 | 785,584 | -0.02(-1.29%) |
Aug 16, 2017 | 1.818 | 1.841 | 1.818 | 1.833 | 1,209,877 | +0.00(+0.00%) |
Aug 15, 2017 | 1.818 | 1.833 | 1.802 | 1.833 | 1,262,289 | +0.00(+0.00%) |
Aug 14, 2017 | 1.810 | 1.841 | 1.802 | 1.833 | 2,227,528 | +0.01(+0.43%) |
Aug 11, 2017 | 1.802 | 1.849 | 1.802 | 1.826 | 1,806,919 | +0.05(+2.67%) |
Aug 10, 2017 | 1.810 | 1.818 | 1.778 | 1.778 | 2,190,703 | -0.02(-1.32%) |
Aug 09, 2017 | 1.802 | 1.810 | 1.778 | 1.802 | 1,019,694 | -0.02(-0.87%) |
Aug 08, 2017 | 1.818 | 1.841 | 1.810 | 1.818 | 746,543 | -0.01(-0.43%) |
Aug 07, 2017 | 1.794 | 1.833 | 1.794 | 1.826 | 1,667,874 | +0.06(+3.13%) |
Aug 04, 2017 | 1.786 | 1.802 | 1.770 | 1.770 | 2,053,976 | +0.02(+1.36%) |
Aug 03, 2017 | 1.754 | 1.762 | 1.747 | 1.747 | 1,691,905 | -0.02(-0.90%) |
Aug 02, 2017 | 1.762 | 1.786 | 1.762 | 1.762 | 3,040,844 | +0.00(+0.00%) |
Aug 01, 2017 | 1.794 | 1.798 | 1.766 | 1.762 | 3,113,488 | -0.02(-1.33%) |
Jul 31, 2017 | 1.802 | 1.810 | 1.778 | 1.786 | 3,417,169 | -0.02(-1.31%) |
Jul 28, 2017 | 1.794 | 1.826 | 1.786 | 1.810 | 3,854,560 | +0.00(+0.00%) |
Jul 27, 2017 | 1.857 | 1.857 | 1.810 | 1.810 | 5,775,641 | -0.11(-5.76%) |
Jul 26, 2017 | 2.007 | 2.015 | 1.905 | 1.920 | 6,020,972 | -0.10(-5.08%) |
Jul 25, 2017 | 1.976 | 2.031 | 1.968 | 2.023 | 13,336,104 | +0.05(+2.40%) |
Jul 24, 2017 | 1.944 | 1.976 | 1.936 | 1.976 | 5,335,055 | +0.00(+0.00%) |
Jul 21, 2017 | 1.952 | 1.976 | 1.936 | 1.976 | 3,346,313 | -0.01(-0.40%) |
Jul 20, 2017 | 1.984 | 1.952 | 1.984 | 1,739,237 | +0.01(+0.40%) | |
Jul 19, 2017 | 1.936 | 1.976 | 1.920 | 1.976 | 2,816,916 | +0.06(+2.88%) |
Jul 18, 2017 | 1.881 | 1.920 | 1.881 | 1.920 | 3,095,119 | +0.01(+0.41%) |
Jul 17, 2017 | 1.897 | 1.920 | 1.881 | 1.912 | 1,729,402 | -0.01(-0.41%) |
Jul 14, 2017 | 1.905 | 1.920 | 1.897 | 1.920 | 1,192,354 | -0.01(-0.41%) |
Jul 13, 2017 | 1.912 | 1.936 | 1.905 | 1.928 | 5,230,650 | +0.07(+3.83%) |
Jul 12, 2017 | 1.810 | 1.857 | 1.810 | 1.857 | 1,698,711 | +0.05(+2.62%) |
Jul 11, 2017 | 1.810 | 1.833 | 1.810 | 1.810 | 1,671,152 | +0.01(+0.53%) |
Jul 10, 2017 | 1.792 | 1.800 | 1.785 | 1.800 | 1,804,412 | +0.00(+0.00%) |
Jul 07, 2017 | 1.800 | 1.800 | 1.785 | 1.800 | 2,242,553 | -0.02(-0.84%) |
Jul 06, 2017 | 1.815 | 1.831 | 1.808 | 1.815 | 2,889,814 | -0.02(-0.83%) |
Jul 05, 2017 | 1.815 | 1.831 | 1.812 | 1.831 | 3,768,684 | -0.01(-0.41%) |