Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.620 | 1.700 | 1.620 | 1.660 | 83,559 | +0.04(+2.47%) |
Sep 28, 2017 | 1.620 | 1.650 | 1.600 | 1.620 | 53,228 | +0.02(+1.25%) |
Sep 27, 2017 | 1.710 | 1.710 | 1.600 | 1.600 | 100,607 | -0.07(-4.19%) |
Sep 26, 2017 | 1.740 | 1.740 | 1.660 | 1.670 | 105,651 | -0.05(-2.91%) |
Sep 25, 2017 | 1.740 | 1.790 | 1.720 | 1.720 | 126,233 | -0.01(-0.58%) |
Sep 22, 2017 | 1.650 | 1.800 | 1.650 | 1.730 | 209,562 | +0.08(+4.85%) |
Sep 21, 2017 | 1.650 | 1.690 | 1.628 | 1.650 | 38,202 | +0.00(+0.00%) |
Sep 20, 2017 | 1.600 | 1.690 | 1.600 | 1.650 | 101,814 | +0.05(+3.12%) |
Sep 19, 2017 | 1.700 | 1.700 | 1.590 | 1.600 | 139,190 | -0.02(-1.23%) |
Sep 18, 2017 | 1.620 | 1.700 | 1.610 | 1.620 | 124,571 | +0.03(+1.89%) |
Sep 15, 2017 | 1.690 | 1.690 | 1.590 | 1.590 | 93,201 | -0.10(-5.92%) |
Sep 14, 2017 | 1.730 | 1.774 | 1.650 | 1.690 | 155,421 | +0.01(+0.60%) |
Sep 13, 2017 | 1.620 | 1.750 | 1.570 | 1.680 | 99,157 | +0.05(+3.07%) |
Sep 12, 2017 | 1.710 | 1.757 | 1.610 | 1.630 | 158,271 | -0.09(-5.23%) |
Sep 11, 2017 | 1.770 | 1.810 | 1.660 | 1.720 | 208,172 | -0.05(-2.82%) |
Sep 08, 2017 | 1.770 | 1.800 | 1.750 | 1.770 | 47,307 | +0.00(+0.00%) |
Sep 07, 2017 | 1.780 | 1.820 | 1.760 | 1.770 | 82,885 | -0.01(-0.56%) |
Sep 06, 2017 | 1.810 | 1.854 | 1.760 | 1.780 | 47,426 | -0.04(-2.20%) |
Sep 05, 2017 | 1.810 | 1.820 | 1.750 | 1.820 | 107,863 | +0.01(+0.55%) |
Sep 01, 2017 | 1.840 | 1.850 | 1.750 | 1.810 | 132,654 | -0.01(-0.55%) |
Aug 31, 2017 | 1.890 | 1.900 | 1.820 | 1.820 | 177,922 | -0.05(-2.67%) |
Aug 30, 2017 | 1.910 | 1.910 | 1.870 | 1.870 | 38,110 | -0.04(-2.09%) |
Aug 29, 2017 | 1.930 | 1.940 | 1.880 | 1.910 | 93,066 | -0.01(-0.52%) |
Aug 28, 2017 | 1.950 | 1.950 | 1.920 | 1.920 | 60,090 | +0.00(+0.00%) |
Aug 25, 2017 | 1.930 | 1.950 | 1.900 | 1.920 | 185,746 | +0.05(+2.67%) |
Aug 24, 2017 | 1.950 | 1.960 | 1.860 | 1.870 | 212,401 | -0.06(-3.11%) |
Aug 23, 2017 | 2.030 | 2.050 | 1.930 | 1.930 | 449,956 | -0.36(-15.72%) |
Aug 22, 2017 | 2.300 | 2.370 | 2.240 | 2.290 | 134,761 | +0.00(+0.00%) |
Aug 21, 2017 | 2.460 | 2.486 | 2.250 | 2.290 | 175,367 | -0.15(-6.15%) |
Aug 18, 2017 | 2.640 | 2.640 | 2.330 | 2.440 | 199,225 | -0.22(-8.27%) |
Aug 17, 2017 | 2.810 | 2.830 | 2.570 | 2.660 | 117,723 | -0.14(-5.00%) |
Aug 16, 2017 | 2.700 | 2.800 | 2.520 | 2.800 | 266,286 | +0.07(+2.60%) |
Aug 15, 2017 | 2.820 | 2.940 | 2.700 | 2.729 | 578,830 | -0.27(-9.03%) |
Aug 14, 2017 | 3.500 | 3.690 | 2.800 | 3.000 | 3,713,885 | +0.69(+29.87%) |
Aug 11, 2017 | 2.240 | 2.320 | 2.230 | 2.310 | 51,449 | +0.09(+4.05%) |
Aug 10, 2017 | 2.140 | 2.297 | 2.130 | 2.220 | 27,661 | -0.02(-0.89%) |
Aug 09, 2017 | 2.260 | 2.300 | 2.101 | 2.240 | 28,810 | -0.03(-1.32%) |
Aug 08, 2017 | 2.300 | 2.337 | 2.260 | 2.270 | 15,770 | -0.03(-1.30%) |
Aug 07, 2017 | 2.370 | 2.400 | 2.298 | 2.300 | 62,674 | -0.07(-2.92%) |
Aug 04, 2017 | 2.350 | 2.390 | 2.221 | 2.369 | 35,743 | +0.02(+0.81%) |
Aug 03, 2017 | 2.190 | 2.350 | 2.110 | 2.350 | 49,821 | +0.18(+8.29%) |
Aug 02, 2017 | 2.130 | 2.170 | 2.120 | 2.170 | 50,863 | +0.05(+2.36%) |
Aug 01, 2017 | 2.130 | 2.178 | 2.120 | 2.120 | 16,290 | -0.03(-1.40%) |
Jul 31, 2017 | 2.150 | 2.210 | 2.100 | 2.150 | 32,537 | -0.02(-0.92%) |
Jul 28, 2017 | 2.220 | 2.260 | 2.070 | 2.170 | 57,903 | -0.01(-0.56%) |
Jul 27, 2017 | 2.250 | 2.250 | 2.180 | 2.182 | 39,542 | -0.07(-3.01%) |
Jul 26, 2017 | 2.330 | 2.330 | 2.210 | 2.250 | 45,724 | -0.12(-5.06%) |
Jul 25, 2017 | 2.380 | 2.380 | 2.200 | 2.370 | 81,674 | +0.01(+0.42%) |
Jul 24, 2017 | 2.350 | 2.400 | 2.270 | 2.360 | 48,568 | +0.07(+3.06%) |
Jul 21, 2017 | 2.400 | 2.400 | 2.290 | 2.290 | 81,373 | -0.13(-5.37%) |
Jul 20, 2017 | 2.350 | 2.480 | 2.350 | 2.420 | 82,374 | -0.03(-1.22%) |
Jul 19, 2017 | 2.420 | 2.460 | 2.360 | 2.450 | 51,329 | -0.01(-0.41%) |
Jul 18, 2017 | 2.410 | 2.480 | 2.350 | 2.460 | 71,505 | +0.06(+2.50%) |
Jul 17, 2017 | 2.400 | 2.409 | 2.340 | 2.400 | 57,518 | -0.00(-0.00%) |
Jul 14, 2017 | 2.480 | 2.480 | 2.320 | 2.400 | 81,559 | -0.10(-4.00%) |
Jul 13, 2017 | 2.350 | 2.500 | 2.277 | 2.500 | 70,047 | +0.15(+6.38%) |
Jul 12, 2017 | 2.330 | 2.370 | 2.300 | 2.350 | 51,700 | +0.05(+2.17%) |
Jul 11, 2017 | 2.250 | 2.480 | 2.250 | 2.300 | 137,095 | -0.01(-0.43%) |
Jul 10, 2017 | 2.250 | 2.480 | 2.100 | 2.310 | 182,284 | +0.06(+2.67%) |
Jul 07, 2017 | 2.350 | 2.400 | 2.101 | 2.250 | 261,928 | -0.12(-5.06%) |
Jul 06, 2017 | 2.450 | 2.450 | 2.305 | 2.370 | 73,895 | -0.09(-3.66%) |
Jul 05, 2017 | 2.450 | 2.540 | 2.150 | 2.460 | 297,987 | +0.05(+2.07%) |