Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.529 | 2.535 | 2.491 | 2.504 | 609,266 | -0.01(-0.50%) |
Sep 28, 2017 | 2.516 | 2.567 | 2.485 | 2.516 | 524,837 | -0.01(-0.25%) |
Sep 27, 2017 | 2.485 | 2.573 | 2.479 | 2.523 | 1,040,626 | +0.04(+1.52%) |
Sep 26, 2017 | 2.498 | 2.529 | 2.441 | 2.485 | 1,078,977 | -0.01(-0.50%) |
Sep 25, 2017 | 2.548 | 2.592 | 2.491 | 2.498 | 664,663 | -0.06(-2.46%) |
Sep 22, 2017 | 2.516 | 2.586 | 2.501 | 2.560 | 1,136,347 | +0.09(+3.83%) |
Sep 21, 2017 | 2.516 | 2.548 | 2.460 | 2.466 | 681,147 | -0.06(-2.24%) |
Sep 20, 2017 | 2.605 | 2.605 | 2.422 | 2.523 | 2,007,558 | -0.08(-3.14%) |
Sep 19, 2017 | 2.466 | 2.611 | 2.447 | 2.605 | 4,028,640 | +0.16(+6.43%) |
Sep 18, 2017 | 2.422 | 2.472 | 2.403 | 2.447 | 690,347 | +0.01(+0.52%) |
Sep 15, 2017 | 2.485 | 2.416 | 2.435 | 1,841,683 | -0.03(-1.28%) | |
Sep 14, 2017 | 2.409 | 2.472 | 2.409 | 2.466 | 569,880 | +0.05(+2.08%) |
Sep 13, 2017 | 2.428 | 2.460 | 2.397 | 2.416 | 574,038 | -0.01(-0.52%) |
Sep 12, 2017 | 2.416 | 2.460 | 2.409 | 2.428 | 923,470 | +0.02(+0.78%) |
Sep 11, 2017 | 2.435 | 2.472 | 2.409 | 2.409 | 665,247 | -0.03(-1.03%) |
Sep 08, 2017 | 2.441 | 2.485 | 2.416 | 2.435 | 535,220 | -0.03(-1.02%) |
Sep 07, 2017 | 2.460 | 2.485 | 2.428 | 2.460 | 638,844 | -0.01(-0.51%) |
Sep 06, 2017 | 2.378 | 2.479 | 2.359 | 2.472 | 857,907 | +0.09(+3.69%) |
Sep 05, 2017 | 2.365 | 2.409 | 2.353 | 2.384 | 852,669 | +0.01(+0.53%) |
Sep 01, 2017 | 2.372 | 2.397 | 2.353 | 2.372 | 553,245 | +0.01(+0.53%) |
Aug 31, 2017 | 2.315 | 2.378 | 2.309 | 2.359 | 1,071,424 | +0.05(+2.18%) |
Aug 30, 2017 | 2.428 | 2.454 | 2.287 | 2.309 | 1,301,033 | -0.12(-4.92%) |
Aug 29, 2017 | 2.428 | 2.472 | 2.391 | 2.428 | 887,697 | -0.01(-0.52%) |
Aug 28, 2017 | 2.460 | 2.494 | 2.432 | 2.441 | 924,846 | -0.01(-0.51%) |
Aug 25, 2017 | 2.447 | 2.472 | 2.435 | 2.454 | 974,245 | +0.01(+0.52%) |
Aug 24, 2017 | 2.422 | 2.447 | 2.397 | 2.441 | 1,429,329 | +0.01(+0.52%) |
Aug 23, 2017 | 2.397 | 2.469 | 2.372 | 2.428 | 1,068,767 | +0.01(+0.26%) |
Aug 22, 2017 | 2.372 | 2.422 | 2.353 | 2.422 | 807,580 | +0.04(+1.85%) |
Aug 21, 2017 | 2.403 | 2.409 | 2.359 | 2.378 | 760,693 | -0.03(-1.30%) |
Aug 18, 2017 | 2.347 | 2.419 | 2.309 | 2.409 | 1,086,880 | +0.06(+2.39%) |
Aug 17, 2017 | 2.334 | 2.409 | 2.315 | 2.353 | 918,314 | +0.01(+0.27%) |
Aug 16, 2017 | 2.384 | 2.397 | 2.334 | 2.347 | 1,080,794 | -0.05(-2.09%) |
Aug 15, 2017 | 2.416 | 2.428 | 2.372 | 2.397 | 519,819 | -0.03(-1.03%) |
Aug 14, 2017 | 2.453 | 2.472 | 2.416 | 2.422 | 653,607 | -0.03(-1.28%) |
Aug 11, 2017 | 2.428 | 2.503 | 2.428 | 2.453 | 1,185,198 | -0.03(-1.26%) |
Aug 10, 2017 | 2.378 | 2.560 | 2.378 | 2.484 | 2,527,997 | +0.14(+5.87%) |
Aug 09, 2017 | 2.553 | 2.566 | 2.328 | 2.347 | 2,377,300 | -0.14(-5.54%) |
Aug 08, 2017 | 2.522 | 2.566 | 2.484 | 2.484 | 571,160 | -0.05(-1.98%) |
Aug 07, 2017 | 2.566 | 2.578 | 2.522 | 2.534 | 680,564 | -0.03(-1.22%) |
Aug 04, 2017 | 2.478 | 2.566 | 2.478 | 2.566 | 605,610 | +0.09(+3.80%) |
Aug 03, 2017 | 2.541 | 2.566 | 2.466 | 2.472 | 1,429,095 | -0.07(-2.71%) |
Aug 02, 2017 | 2.509 | 2.591 | 2.509 | 2.541 | 540,643 | +0.02(+0.74%) |
Aug 01, 2017 | 2.597 | 2.616 | 2.522 | 2.522 | 983,832 | -0.08(-3.12%) |
Jul 31, 2017 | 2.610 | 2.641 | 2.585 | 2.603 | 1,578,807 | +0.00(+0.00%) |
Jul 28, 2017 | 2.566 | 2.616 | 2.563 | 2.603 | 917,172 | +0.03(+1.22%) |
Jul 27, 2017 | 2.572 | 2.578 | 2.522 | 2.572 | 1,109,336 | +0.01(+0.24%) |
Jul 26, 2017 | 2.572 | 2.578 | 2.528 | 2.566 | 980,256 | -0.01(-0.49%) |
Jul 25, 2017 | 2.566 | 2.628 | 2.547 | 2.578 | 643,941 | +0.02(+0.73%) |
Jul 24, 2017 | 2.528 | 2.578 | 2.516 | 2.560 | 1,106,767 | +0.02(+0.74%) |
Jul 21, 2017 | 2.616 | 2.628 | 2.509 | 2.541 | 2,512,393 | -0.06(-2.17%) |
Jul 20, 2017 | 2.628 | 2.641 | 2.572 | 2.597 | 1,458,702 | -0.03(-0.95%) |
Jul 19, 2017 | 2.647 | 2.653 | 2.591 | 2.622 | 1,608,112 | -0.02(-0.71%) |
Jul 18, 2017 | 2.697 | 2.703 | 2.635 | 2.641 | 884,030 | -0.08(-2.77%) |
Jul 17, 2017 | 2.728 | 2.750 | 2.672 | 2.716 | 621,301 | -0.01(-0.46%) |
Jul 14, 2017 | 2.760 | 2.779 | 2.703 | 2.728 | 1,576,570 | -0.02(-0.68%) |
Jul 13, 2017 | 2.722 | 2.766 | 2.697 | 2.747 | 1,556,752 | +0.03(+0.92%) |
Jul 12, 2017 | 2.685 | 2.741 | 2.672 | 2.722 | 983,001 | +0.04(+1.40%) |
Jul 11, 2017 | 2.666 | 2.691 | 2.610 | 2.685 | 1,343,294 | +0.00(+0.00%) |
Jul 10, 2017 | 2.710 | 2.728 | 2.653 | 2.685 | 901,804 | -0.05(-1.83%) |
Jul 07, 2017 | 2.716 | 2.747 | 2.647 | 2.735 | 2,838,397 | +0.01(+0.46%) |
Jul 06, 2017 | 2.697 | 2.741 | 2.660 | 2.722 | 998,949 | +0.01(+0.46%) |
Jul 05, 2017 | 2.741 | 2.741 | 2.653 | 2.710 | 1,973,568 | -0.04(-1.37%) |