Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.350 | 2.390 | 2.300 | 2.350 | 1,631,772 | +0.04(+1.73%) |
Aug 30, 2017 | 2.390 | 2.390 | 2.300 | 2.310 | 580,296 | -0.07(-2.94%) |
Aug 29, 2017 | 2.320 | 2.397 | 2.260 | 2.380 | 926,005 | +0.04(+1.71%) |
Aug 28, 2017 | 2.400 | 2.400 | 2.310 | 2.340 | 650,324 | -0.04(-1.68%) |
Aug 25, 2017 | 2.460 | 2.470 | 2.345 | 2.380 | 312,154 | -0.07(-2.86%) |
Aug 24, 2017 | 2.470 | 2.490 | 2.430 | 2.450 | 463,903 | +0.00(+0.00%) |
Aug 23, 2017 | 2.450 | 2.500 | 2.430 | 2.450 | 451,663 | -0.03(-1.21%) |
Aug 22, 2017 | 2.490 | 2.510 | 2.450 | 2.480 | 273,118 | +0.00(+0.00%) |
Aug 21, 2017 | 2.480 | 2.510 | 2.430 | 2.480 | 241,242 | -0.02(-0.80%) |
Aug 18, 2017 | 2.490 | 2.550 | 2.410 | 2.500 | 361,299 | -0.02(-0.79%) |
Aug 17, 2017 | 2.550 | 2.570 | 2.505 | 2.520 | 473,984 | -0.03(-1.18%) |
Aug 16, 2017 | 2.560 | 2.600 | 2.530 | 2.550 | 552,861 | +0.00(+0.00%) |
Aug 15, 2017 | 2.550 | 2.645 | 2.530 | 2.550 | 1,249,769 | +0.06(+2.41%) |
Aug 14, 2017 | 2.510 | 2.510 | 2.450 | 2.490 | 670,409 | +0.00(+0.00%) |
Aug 11, 2017 | 2.450 | 2.510 | 2.400 | 2.490 | 536,449 | +0.05(+2.05%) |
Aug 10, 2017 | 2.520 | 2.600 | 2.410 | 2.440 | 644,893 | -0.10(-3.94%) |
Aug 09, 2017 | 2.550 | 2.590 | 2.500 | 2.540 | 698,363 | -0.02(-0.78%) |
Aug 08, 2017 | 2.510 | 2.640 | 2.490 | 2.560 | 1,376,583 | +0.06(+2.20%) |
Aug 07, 2017 | 2.480 | 2.540 | 2.400 | 2.505 | 583,941 | +0.03(+1.21%) |
Aug 04, 2017 | 2.580 | 2.141 | 2.475 | 957,715 | +0.04(+1.85%) | |
Aug 03, 2017 | 2.390 | 2.470 | 2.300 | 2.430 | 1,181,418 | +0.04(+1.67%) |
Aug 02, 2017 | 2.230 | 2.420 | 2.200 | 2.390 | 1,431,896 | +0.17(+7.66%) |
Aug 01, 2017 | 2.300 | 2.320 | 2.210 | 2.220 | 785,103 | -0.04(-1.77%) |
Jul 31, 2017 | 2.250 | 2.270 | 2.190 | 2.260 | 679,998 | +0.00(+0.00%) |
Jul 28, 2017 | 2.390 | 2.420 | 2.230 | 2.260 | 1,563,754 | -0.14(-5.83%) |
Jul 27, 2017 | 2.180 | 2.630 | 2.170 | 2.400 | 3,453,695 | +0.22(+10.09%) |
Jul 26, 2017 | 2.170 | 2.200 | 2.140 | 2.180 | 549,927 | +0.01(+0.46%) |
Jul 25, 2017 | 2.170 | 553,380 | -0.02(-0.91%) | |||
Jul 24, 2017 | 2.160 | 2.210 | 2.125 | 2.190 | 451,664 | +0.04(+1.86%) |
Jul 21, 2017 | 2.240 | 2.240 | 2.110 | 2.150 | 862,424 | -0.06(-2.71%) |
Jul 20, 2017 | 2.220 | 2.095 | 2.210 | 1,037,002 | +0.00(+0.00%) | |
Jul 19, 2017 | 2.260 | 2.290 | 2.200 | 2.210 | 705,165 | -0.05(-2.21%) |
Jul 18, 2017 | 2.270 | 2.300 | 2.220 | 2.260 | 579,871 | -0.03(-1.31%) |
Jul 17, 2017 | 2.300 | 2.310 | 2.220 | 2.290 | 986,759 | -0.01(-0.43%) |
Jul 14, 2017 | 2.260 | 2.310 | 2.260 | 2.300 | 486,648 | +0.01(+0.44%) |
Jul 13, 2017 | 2.270 | 2.300 | 2.210 | 2.290 | 606,755 | +0.02(+0.88%) |
Jul 12, 2017 | 2.280 | 2.310 | 2.230 | 2.270 | 449,643 | +0.00(+0.00%) |
Jul 11, 2017 | 2.260 | 2.310 | 2.255 | 2.270 | 486,162 | +0.00(+0.00%) |
Jul 10, 2017 | 2.300 | 2.300 | 2.230 | 2.270 | 365,657 | -0.03(-1.30%) |
Jul 07, 2017 | 2.250 | 2.305 | 2.210 | 2.300 | 714,061 | +0.09(+4.07%) |
Jul 06, 2017 | 2.330 | 2.210 | 2.210 | 681,580 | -0.11(-4.74%) | |
Jul 05, 2017 | 2.510 | 2.550 | 2.310 | 2.320 | 1,252,853 | -0.20(-7.94%) |
Jul 03, 2017 | 2.540 | 2.540 | 2.470 | 2.520 | 289,851 | +0.01(+0.40%) |
Jun 30, 2017 | 2.490 | 2.545 | 2.470 | 2.510 | 605,826 | +0.02(+0.80%) |
Jun 29, 2017 | 2.460 | 2.580 | 2.450 | 2.490 | 585,602 | +0.01(+0.40%) |
Jun 28, 2017 | 2.470 | 2.510 | 2.410 | 2.480 | 680,883 | +0.03(+1.22%) |
Jun 27, 2017 | 2.560 | 2.570 | 2.440 | 2.450 | 551,846 | -0.11(-4.30%) |
Jun 26, 2017 | 2.560 | 2.590 | 2.520 | 2.560 | 691,736 | +0.00(+0.00%) |
Jun 23, 2017 | 2.570 | 2.580 | 2.510 | 2.560 | 1,012,119 | +0.00(+0.00%) |
Jun 22, 2017 | 2.370 | 2.575 | 2.370 | 2.560 | 1,641,299 | +0.20(+8.47%) |
Jun 21, 2017 | 2.420 | 2.440 | 2.350 | 2.360 | 1,067,571 | -0.06(-2.48%) |
Jun 20, 2017 | 2.380 | 2.470 | 2.370 | 2.420 | 955,795 | +0.05(+2.11%) |
Jun 19, 2017 | 2.210 | 2.410 | 2.210 | 2.370 | 1,638,776 | +0.14(+6.28%) |
Jun 16, 2017 | 2.250 | 2.280 | 2.220 | 2.230 | 1,749,663 | -0.04(-1.76%) |
Jun 15, 2017 | 2.340 | 2.400 | 2.260 | 2.270 | 1,002,709 | -0.07(-2.99%) |
Jun 14, 2017 | 2.400 | 2.400 | 2.330 | 2.340 | 674,598 | -0.05(-2.09%) |
Jun 13, 2017 | 2.360 | 2.405 | 2.345 | 2.390 | 842,432 | +0.02(+0.84%) |
Jun 12, 2017 | 2.500 | 2.540 | 2.340 | 2.370 | 1,178,082 | -0.12(-4.82%) |
Jun 09, 2017 | 2.600 | 2.630 | 2.430 | 2.490 | 1,236,473 | -0.12(-4.60%) |
Jun 08, 2017 | 2.650 | 2.740 | 2.580 | 2.610 | 1,513,775 | -0.01(-0.38%) |
Jun 07, 2017 | 2.460 | 2.760 | 2.433 | 2.620 | 4,104,446 | +0.27(+11.49%) |
Jun 06, 2017 | 2.300 | 2.380 | 2.300 | 2.350 | 343,164 | +0.02(+0.86%) |
Jun 05, 2017 | 2.430 | 2.460 | 2.310 | 2.330 | 698,598 | -0.08(-3.32%) |
Jun 02, 2017 | 2.380 | 2.460 | 2.380 | 2.410 | 869,437 | +0.05(+2.12%) |