Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.300 | 2.450 | 2.300 | 2.430 | 110,327 | +0.13(+5.65%) |
Sep 28, 2017 | 2.310 | 2.370 | 2.250 | 2.300 | 74,447 | -0.01(-0.43%) |
Sep 27, 2017 | 2.300 | 2.396 | 2.208 | 2.310 | 138,035 | +0.01(+0.43%) |
Sep 26, 2017 | 2.030 | 2.330 | 2.012 | 2.300 | 279,985 | +0.27(+13.30%) |
Sep 25, 2017 | 2.060 | 2.060 | 2.000 | 2.030 | 14,610 | -0.06(-2.87%) |
Sep 22, 2017 | 2.080 | 2.100 | 2.015 | 2.090 | 30,336 | +0.01(+0.48%) |
Sep 21, 2017 | 2.080 | 2.110 | 2.079 | 2.080 | 3,799 | -0.02(-0.95%) |
Sep 20, 2017 | 2.100 | 2.140 | 2.050 | 2.100 | 56,268 | +0.03(+1.45%) |
Sep 19, 2017 | 1.960 | 2.100 | 1.960 | 2.070 | 66,163 | +0.15(+7.81%) |
Sep 18, 2017 | 1.950 | 2.050 | 1.900 | 1.920 | 74,571 | -0.03(-1.54%) |
Sep 15, 2017 | 1.960 | 1.990 | 1.950 | 1.950 | 27,145 | -0.01(-0.51%) |
Sep 14, 2017 | 1.960 | 1.990 | 1.960 | 1.960 | 19,010 | +0.01(+0.51%) |
Sep 13, 2017 | 1.920 | 2.000 | 1.920 | 1.950 | 7,231 | -0.02(-1.02%) |
Sep 12, 2017 | 1.930 | 1.990 | 1.910 | 1.970 | 33,359 | +0.02(+1.03%) |
Sep 11, 2017 | 1.890 | 1.990 | 1.880 | 1.950 | 26,353 | +0.06(+3.17%) |
Sep 08, 2017 | 1.870 | 1.950 | 1.810 | 1.890 | 78,237 | +0.02(+1.07%) |
Sep 07, 2017 | 1.950 | 2.010 | 1.820 | 1.870 | 110,008 | -0.07(-3.61%) |
Sep 06, 2017 | 2.060 | 2.062 | 1.820 | 1.940 | 115,483 | -0.08(-3.96%) |
Sep 05, 2017 | 2.030 | 2.110 | 2.000 | 2.020 | 51,988 | -0.07(-3.35%) |
Sep 01, 2017 | 2.080 | 2.150 | 2.080 | 2.090 | 57,876 | -0.02(-0.95%) |
Aug 31, 2017 | 2.080 | 2.130 | 2.080 | 2.110 | 40,527 | +0.00(+0.00%) |
Aug 30, 2017 | 2.170 | 2.230 | 2.080 | 2.110 | 53,178 | -0.05(-2.31%) |
Aug 29, 2017 | 2.230 | 2.290 | 2.160 | 2.160 | 52,421 | -0.10(-4.42%) |
Aug 28, 2017 | 2.330 | 2.350 | 2.100 | 2.260 | 120,992 | -0.08(-3.42%) |
Aug 25, 2017 | 2.410 | 2.440 | 2.280 | 2.340 | 169,976 | -0.10(-4.10%) |
Aug 24, 2017 | 2.450 | 2.570 | 2.250 | 2.440 | 1,137,167 | +0.29(+13.49%) |
Aug 23, 2017 | 2.020 | 2.190 | 2.010 | 2.150 | 101,043 | +0.12(+5.91%) |
Aug 22, 2017 | 2.018 | 2.129 | 2.018 | 2.030 | 72,349 | +0.03(+1.50%) |
Aug 21, 2017 | 2.050 | 2.050 | 1.986 | 2.000 | 73,583 | -0.03(-1.48%) |
Aug 18, 2017 | 2.040 | 2.220 | 2.003 | 2.030 | 39,759 | +0.01(+0.50%) |
Aug 17, 2017 | 2.060 | 2.107 | 2.010 | 2.020 | 37,373 | -0.06(-2.88%) |
Aug 16, 2017 | 2.060 | 2.110 | 2.050 | 2.080 | 40,475 | +0.00(+0.00%) |
Aug 15, 2017 | 2.120 | 2.150 | 2.061 | 2.080 | 35,504 | -0.08(-3.70%) |
Aug 14, 2017 | 2.000 | 2.240 | 2.000 | 2.160 | 70,701 | +0.14(+6.93%) |
Aug 11, 2017 | 2.020 | 2.092 | 1.993 | 2.020 | 31,487 | -0.02(-0.98%) |
Aug 10, 2017 | 2.060 | 2.120 | 2.010 | 2.040 | 36,757 | -0.06(-2.86%) |
Aug 09, 2017 | 2.170 | 2.202 | 2.100 | 2.100 | 20,460 | -0.06(-2.78%) |
Aug 08, 2017 | 2.120 | 2.200 | 2.120 | 2.160 | 15,838 | +0.02(+0.93%) |
Aug 07, 2017 | 2.240 | 2.240 | 2.100 | 2.140 | 92,773 | -0.06(-2.73%) |
Aug 04, 2017 | 2.250 | 2.250 | 2.130 | 2.200 | 12,083 | -0.01(-0.45%) |
Aug 03, 2017 | 2.120 | 2.310 | 2.100 | 2.210 | 76,768 | +0.07(+3.27%) |
Aug 02, 2017 | 2.230 | 2.270 | 2.070 | 2.140 | 62,646 | -0.09(-4.04%) |
Aug 01, 2017 | 2.230 | 2.290 | 2.230 | 2.230 | 72,578 | +0.00(+0.00%) |
Jul 31, 2017 | 2.250 | 2.312 | 2.220 | 2.230 | 26,964 | +0.01(+0.45%) |
Jul 28, 2017 | 2.220 | 2.240 | 2.200 | 2.220 | 104,342 | +0.01(+0.45%) |
Jul 27, 2017 | 2.300 | 2.300 | 2.210 | 2.210 | 48,803 | -0.09(-3.91%) |
Jul 26, 2017 | 2.400 | 2.400 | 2.300 | 2.300 | 30,920 | -0.06(-2.54%) |
Jul 25, 2017 | 2.360 | 2.390 | 2.354 | 2.360 | 17,764 | +0.04(+1.72%) |
Jul 24, 2017 | 2.350 | 2.400 | 2.320 | 2.320 | 48,781 | -0.03(-1.28%) |
Jul 21, 2017 | 2.340 | 2.390 | 2.320 | 2.350 | 85,318 | +0.04(+1.73%) |
Jul 20, 2017 | 2.430 | 2.278 | 2.310 | 63,130 | +0.05(+2.21%) | |
Jul 19, 2017 | 2.250 | 2.280 | 2.220 | 2.260 | 25,359 | +0.05(+2.26%) |
Jul 18, 2017 | 2.220 | 2.250 | 2.200 | 2.210 | 74,705 | -0.02(-0.90%) |
Jul 17, 2017 | 2.250 | 2.330 | 2.160 | 2.230 | 28,203 | -0.03(-1.33%) |
Jul 14, 2017 | 2.370 | 2.419 | 2.260 | 2.260 | 59,281 | -0.12(-5.04%) |
Jul 13, 2017 | 2.400 | 2.421 | 2.340 | 2.380 | 16,751 | +0.00(+0.00%) |
Jul 12, 2017 | 2.350 | 2.400 | 2.350 | 2.380 | 12,603 | +0.04(+1.71%) |
Jul 11, 2017 | 2.380 | 2.400 | 2.330 | 2.340 | 13,114 | -0.01(-0.43%) |
Jul 10, 2017 | 2.470 | 2.470 | 2.340 | 2.350 | 40,807 | -0.09(-3.69%) |
Jul 07, 2017 | 2.430 | 2.470 | 2.410 | 2.440 | 16,939 | +0.02(+0.83%) |
Jul 06, 2017 | 2.400 | 2.450 | 2.365 | 2.420 | 19,587 | +0.02(+0.83%) |
Jul 05, 2017 | 2.450 | 2.460 | 2.380 | 2.400 | 13,404 | -0.04(-1.64%) |