Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.320 | 2.386 | 2.320 | 2.350 | 3,964 | -0.01(-0.42%) |
Sep 28, 2017 | 2.310 | 2.370 | 2.300 | 2.360 | 10,302 | +0.04(+1.72%) |
Sep 27, 2017 | 2.320 | 13,005 | -0.20(-7.94%) | |||
Sep 26, 2017 | 2.308 | 2.550 | 2.308 | 2.520 | 6,282 | +0.20(+8.62%) |
Sep 25, 2017 | 2.480 | 2.538 | 2.280 | 2.320 | 14,761 | -0.11(-4.64%) |
Sep 22, 2017 | 2.420 | 2.510 | 2.410 | 2.433 | 12,705 | +0.02(+0.95%) |
Sep 21, 2017 | 2.450 | 2.450 | 2.240 | 2.410 | 3,519 | -0.06(-2.43%) |
Sep 20, 2017 | 2.360 | 2.480 | 2.360 | 2.470 | 4,562 | +0.01(+0.41%) |
Sep 19, 2017 | 2.320 | 2.460 | 2.261 | 2.460 | 4,954 | +0.15(+6.49%) |
Sep 18, 2017 | 2.325 | 2.421 | 2.280 | 2.310 | 16,439 | -0.07(-2.94%) |
Sep 15, 2017 | 2.380 | 2.250 | 2.380 | 9,886 | +0.13(+5.78%) | |
Sep 14, 2017 | 2.250 | 2.270 | 2.230 | 2.250 | 3,378 | -0.07(-3.02%) |
Sep 13, 2017 | 2.220 | 2.460 | 2.220 | 2.320 | 10,724 | +0.08(+3.57%) |
Sep 12, 2017 | 2.340 | 2.340 | 2.230 | 2.240 | 1,331 | +0.10(+4.67%) |
Sep 11, 2017 | 2.230 | 2.339 | 2.140 | 2.140 | 28,925 | -0.11(-4.89%) |
Sep 08, 2017 | 2.390 | 2.400 | 2.240 | 2.250 | 23,679 | -0.13(-5.46%) |
Sep 07, 2017 | 2.420 | 2.490 | 2.370 | 2.380 | 18,864 | +0.00(+0.00%) |
Sep 06, 2017 | 2.474 | 2.474 | 2.370 | 2.380 | 6,485 | -0.06(-2.46%) |
Sep 05, 2017 | 2.400 | 2.450 | 2.390 | 2.440 | 4,683 | -0.07(-2.79%) |
Sep 01, 2017 | 2.450 | 2.560 | 2.380 | 2.510 | 14,118 | +0.06(+2.45%) |
Aug 31, 2017 | 2.610 | 2.628 | 2.450 | 2.450 | 27,489 | -0.17(-6.49%) |
Aug 30, 2017 | 2.590 | 2.670 | 2.440 | 2.620 | 29,953 | -0.01(-0.38%) |
Aug 29, 2017 | 2.530 | 2.650 | 2.390 | 2.630 | 29,947 | +0.10(+3.95%) |
Aug 28, 2017 | 2.420 | 2.590 | 2.370 | 2.530 | 36,062 | +0.17(+7.20%) |
Aug 25, 2017 | 2.400 | 2.530 | 2.330 | 2.360 | 32,120 | -0.03(-1.26%) |
Aug 24, 2017 | 2.410 | 2.455 | 2.360 | 2.390 | 13,942 | -0.05(-2.05%) |
Aug 23, 2017 | 2.430 | 2.490 | 2.346 | 2.440 | 23,044 | +0.01(+0.50%) |
Aug 22, 2017 | 2.420 | 2.428 | 2.410 | 2.428 | 2,452 | +0.02(+0.74%) |
Aug 21, 2017 | 2.430 | 2.610 | 2.410 | 2.410 | 26,819 | -0.06(-2.43%) |
Aug 18, 2017 | 2.429 | 2.470 | 2.420 | 2.470 | 470 | -0.01(-0.40%) |
Aug 17, 2017 | 2.490 | 2.540 | 2.395 | 2.480 | 7,990 | -0.01(-0.40%) |
Aug 16, 2017 | 2.420 | 2.500 | 2.418 | 2.490 | 8,500 | +0.08(+3.32%) |
Aug 15, 2017 | 2.420 | 2.450 | 2.390 | 2.410 | 2,323 | -0.04(-1.63%) |
Aug 14, 2017 | 2.437 | 2.450 | 2.420 | 2.450 | 1,393 | -0.06(-2.39%) |
Aug 09, 2017 | 2.510 | 2.510 | 2.510 | 113 | +0.06(+2.45%) | |
Aug 08, 2017 | 2.450 | 2.450 | 2.450 | 2.450 | 117 | -0.10(-3.92%) |
Aug 07, 2017 | 2.520 | 2.550 | 2.520 | 2.550 | 1,156 | +0.03(+1.10%) |
Aug 04, 2017 | 2.580 | 2.600 | 2.480 | 2.522 | 26,777 | -0.04(-1.48%) |
Aug 03, 2017 | 2.430 | 2.580 | 2.430 | 2.560 | 17,249 | +0.15(+6.22%) |
Aug 02, 2017 | 2.480 | 2.550 | 2.400 | 2.410 | 3,802 | +0.01(+0.42%) |
Aug 01, 2017 | 2.490 | 2.540 | 2.400 | 2.400 | 13,949 | -0.07(-2.83%) |
Jul 31, 2017 | 2.400 | 2.470 | 2.390 | 2.470 | 1,675 | -0.03(-1.20%) |
Jul 28, 2017 | 2.445 | 2.500 | 2.350 | 2.500 | 10,857 | -0.03(-1.15%) |
Jul 27, 2017 | 2.510 | 2.529 | 2.510 | 2.529 | 2,836 | +0.10(+4.07%) |
Jul 26, 2017 | 2.434 | 2.452 | 2.413 | 2.430 | 7,746 | -0.10(-3.95%) |
Jul 25, 2017 | 2.540 | 2.550 | 2.500 | 2.530 | 10,963 | -0.05(-1.94%) |
Jul 24, 2017 | 2.450 | 2.590 | 2.450 | 2.580 | 588 | +0.05(+1.98%) |
Jul 21, 2017 | 2.500 | 2.565 | 2.462 | 2.530 | 6,020 | +0.00(+0.00%) |
Jul 20, 2017 | 2.480 | 2.580 | 2.450 | 2.530 | 19,857 | +0.00(+0.06%) |
Jul 19, 2017 | 2.580 | 2.580 | 2.510 | 2.529 | 21,138 | +0.03(+1.14%) |
Jul 18, 2017 | 2.610 | 2.620 | 2.500 | 2.500 | 33,357 | -0.04(-1.57%) |
Jul 17, 2017 | 2.420 | 2.550 | 2.420 | 2.540 | 34,480 | +0.00(+0.00%) |
Jul 14, 2017 | 2.540 | 2.540 | 2.540 | 2.540 | 310 | +0.12(+4.95%) |
Jul 13, 2017 | 2.620 | 2.620 | 2.420 | 2.420 | 6,954 | -0.18(-6.79%) |
Jul 12, 2017 | 2.640 | 2.680 | 2.520 | 2.596 | 41,239 | +0.06(+2.22%) |
Jul 11, 2017 | 2.580 | 2.657 | 2.460 | 2.540 | 27,036 | -0.05(-1.93%) |
Jul 10, 2017 | 2.619 | 2.700 | 2.530 | 2.590 | 6,014 | +0.00(+0.00%) |
Jul 07, 2017 | 2.760 | 2.760 | 2.560 | 2.590 | 13,254 | -0.11(-4.07%) |
Jul 06, 2017 | 2.480 | 2.740 | 2.475 | 2.700 | 5,773 | +0.10(+3.85%) |
Jul 05, 2017 | 2.430 | 2.610 | 2.430 | 2.600 | 7,099 | +0.19(+7.88%) |