Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.282 | 2.306 | 2.262 | 2.306 | 91,951 | +0.06(+2.50%) |
Sep 28, 2017 | 2.258 | 2.262 | 2.134 | 2.250 | 83,761 | +0.02(+0.90%) |
Sep 27, 2017 | 2.198 | 2.266 | 2.198 | 2.230 | 91,463 | +0.03(+1.46%) |
Sep 26, 2017 | 2.174 | 2.246 | 2.154 | 2.198 | 73,064 | +0.03(+1.48%) |
Sep 25, 2017 | 2.226 | 2.242 | 2.154 | 2.166 | 78,425 | -0.04(-1.82%) |
Sep 22, 2017 | 2.178 | 2.218 | 2.114 | 2.206 | 64,367 | +0.02(+0.92%) |
Sep 21, 2017 | 2.166 | 2.202 | 2.146 | 2.186 | 56,173 | -0.00(-0.18%) |
Sep 20, 2017 | 2.162 | 2.206 | 2.127 | 2.190 | 168,995 | +0.08(+4.00%) |
Sep 19, 2017 | 2.106 | 2.174 | 2.094 | 2.106 | 121,049 | +0.00(+0.19%) |
Sep 18, 2017 | 2.086 | 2.102 | 2.065 | 2.102 | 26,028 | +0.04(+1.75%) |
Sep 15, 2017 | 2.073 | 2.098 | 2.040 | 2.065 | 24,659 | -0.01(-0.58%) |
Sep 14, 2017 | 2.065 | 2.104 | 2.062 | 2.077 | 90,595 | +0.03(+1.57%) |
Sep 13, 2017 | 2.053 | 2.086 | 2.045 | 2.045 | 60,357 | +0.00(+0.00%) |
Sep 12, 2017 | 2.063 | 2.069 | 2.041 | 2.045 | 30,372 | +0.00(+0.00%) |
Sep 11, 2017 | 2.033 | 2.069 | 2.029 | 2.045 | 84,990 | +0.04(+2.20%) |
Sep 08, 2017 | 2.005 | 2.057 | 2.001 | 2.001 | 71,568 | -0.02(-0.99%) |
Sep 07, 2017 | 2.013 | 2.045 | 1.981 | 2.021 | 38,313 | -0.00(-0.20%) |
Sep 06, 2017 | 2.061 | 2.025 | 2.025 | 32,788 | +0.01(+0.40%) | |
Sep 05, 2017 | 2.005 | 2.053 | 2.005 | 2.017 | 31,392 | +0.02(+0.80%) |
Sep 01, 2017 | 2.045 | 2.049 | 1.977 | 2.001 | 52,067 | -0.04(-2.16%) |
Aug 31, 2017 | 2.005 | 2.053 | 2.005 | 2.045 | 36,615 | +0.04(+2.00%) |
Aug 30, 2017 | 1.961 | 2.005 | 1.945 | 2.005 | 33,753 | +0.05(+2.67%) |
Aug 29, 2017 | 1.977 | 1.977 | 1.937 | 1.953 | 19,974 | -0.02(-1.02%) |
Aug 28, 2017 | 1.965 | 1.973 | 1.929 | 1.973 | 23,323 | +0.01(+0.61%) |
Aug 25, 2017 | 1.985 | 1.985 | 1.957 | 1.961 | 42,086 | -0.01(-0.61%) |
Aug 24, 2017 | 1.977 | 1.977 | 1.933 | 1.973 | 34,087 | -0.00(-0.20%) |
Aug 23, 2017 | 1.953 | 1.979 | 1.953 | 1.977 | 17,782 | +0.05(+2.49%) |
Aug 22, 2017 | 1.963 | 1.965 | 1.925 | 1.929 | 53,648 | -0.02(-1.03%) |
Aug 21, 2017 | 2.009 | 2.017 | 1.945 | 1.949 | 36,393 | -0.07(-3.57%) |
Aug 18, 2017 | 1.993 | 2.045 | 1.945 | 2.021 | 57,266 | +0.03(+1.41%) |
Aug 17, 2017 | 1.985 | 2.013 | 1.984 | 1.993 | 15,324 | +0.02(+0.81%) |
Aug 16, 2017 | 1.985 | 2.019 | 1.949 | 1.977 | 26,158 | +0.00(+0.20%) |
Aug 15, 2017 | 1.953 | 1.997 | 1.949 | 1.973 | 11,379 | +0.02(+1.03%) |
Aug 14, 2017 | 1.977 | 2.001 | 1.953 | 1.953 | 55,530 | -0.04(-2.21%) |
Aug 11, 2017 | 1.969 | 2.005 | 1.969 | 1.997 | 20,817 | +0.03(+1.43%) |
Aug 10, 2017 | 2.022 | 2.036 | 1.949 | 1.969 | 115,973 | -0.04(-2.19%) |
Aug 09, 2017 | 2.009 | 2.053 | 2.001 | 2.013 | 54,086 | -0.02(-0.79%) |
Aug 08, 2017 | 2.049 | 2.073 | 2.005 | 2.029 | 45,355 | -0.03(-1.56%) |
Aug 07, 2017 | 2.102 | 2.102 | 1.985 | 2.061 | 158,209 | -0.02(-0.77%) |
Aug 04, 2017 | 2.086 | 2.097 | 2.057 | 2.077 | 73,597 | +0.00(+0.00%) |
Aug 03, 2017 | 2.102 | 2.126 | 2.065 | 2.077 | 52,553 | -0.04(-1.71%) |
Aug 02, 2017 | 2.138 | 2.138 | 2.090 | 2.114 | 20,919 | -0.06(-2.77%) |
Aug 01, 2017 | 2.150 | 2.181 | 2.077 | 2.174 | 68,833 | +0.03(+1.50%) |
Jul 31, 2017 | 2.138 | 2.142 | 2.079 | 2.142 | 44,806 | +0.02(+0.75%) |
Jul 28, 2017 | 2.194 | 2.194 | 2.126 | 2.126 | 32,960 | -0.04(-2.03%) |
Jul 27, 2017 | 2.162 | 2.226 | 2.154 | 2.170 | 75,979 | -0.03(-1.46%) |
Jul 26, 2017 | 2.234 | 2.238 | 2.150 | 2.202 | 95,968 | +0.02(+0.92%) |
Jul 25, 2017 | 2.134 | 2.207 | 2.134 | 2.182 | 142,999 | +0.09(+4.21%) |
Jul 24, 2017 | 2.190 | 2.242 | 2.073 | 2.094 | 162,971 | -0.10(-4.40%) |
Jul 21, 2017 | 2.258 | 2.280 | 2.182 | 2.190 | 68,042 | -0.11(-4.71%) |
Jul 20, 2017 | 2.306 | 2.346 | 2.226 | 2.298 | 75,570 | +0.05(+2.32%) |
Jul 19, 2017 | 2.242 | 2.295 | 2.191 | 2.246 | 83,117 | -0.03(-1.23%) |
Jul 18, 2017 | 2.318 | 2.342 | 2.268 | 2.274 | 33,947 | -0.05(-2.24%) |
Jul 17, 2017 | 2.270 | 2.386 | 2.261 | 2.326 | 132,871 | +0.06(+2.47%) |
Jul 14, 2017 | 2.274 | 2.294 | 2.250 | 2.270 | 37,765 | -0.01(-0.35%) |
Jul 13, 2017 | 2.290 | 2.306 | 2.232 | 2.278 | 16,384 | -0.03(-1.13%) |
Jul 12, 2017 | 2.394 | 2.402 | 2.294 | 2.304 | 181,525 | -0.06(-2.38%) |
Jul 11, 2017 | 2.422 | 2.422 | 2.333 | 2.360 | 197,054 | -0.00(-0.16%) |
Jul 10, 2017 | 2.356 | 2.503 | 2.325 | 2.364 | 227,959 | +0.03(+1.16%) |
Jul 07, 2017 | 2.329 | 2.341 | 2.298 | 2.337 | 131,960 | +0.02(+0.83%) |
Jul 06, 2017 | 2.376 | 2.511 | 2.310 | 2.318 | 236,268 | +0.01(+0.50%) |
Jul 05, 2017 | 2.426 | 2.430 | 2.275 | 2.306 | 205,843 | +0.03(+1.19%) |