Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.480 | 2.540 | 2.380 | 2.380 | 89,438 | -0.04(-1.65%) |
Aug 30, 2017 | 2.550 | 2.600 | 2.420 | 2.420 | 797,203 | -0.12(-4.72%) |
Aug 29, 2017 | 2.351 | 2.540 | 2.340 | 2.540 | 93,423 | +0.20(+8.55%) |
Aug 28, 2017 | 2.290 | 2.370 | 2.290 | 2.340 | 21,409 | +0.06(+2.63%) |
Aug 25, 2017 | 2.300 | 2.369 | 2.240 | 2.280 | 14,691 | -0.03(-1.30%) |
Aug 24, 2017 | 2.250 | 2.330 | 2.230 | 2.310 | 6,055 | +0.03(+1.32%) |
Aug 23, 2017 | 2.250 | 2.325 | 2.250 | 2.280 | 31,546 | +0.04(+1.79%) |
Aug 22, 2017 | 2.200 | 2.250 | 2.200 | 2.240 | 18,618 | +0.02(+1.10%) |
Aug 21, 2017 | 2.400 | 2.400 | 2.200 | 2.216 | 47,443 | -0.19(-8.07%) |
Aug 18, 2017 | 2.260 | 2.540 | 2.260 | 2.410 | 41,683 | -0.13(-5.12%) |
Aug 17, 2017 | 2.360 | 2.540 | 2.290 | 2.540 | 39,537 | +0.15(+6.28%) |
Aug 16, 2017 | 2.400 | 2.460 | 2.350 | 2.390 | 17,045 | -0.01(-0.42%) |
Aug 15, 2017 | 2.370 | 2.500 | 2.370 | 2.400 | 654,030 | -0.05(-2.04%) |
Aug 14, 2017 | 2.250 | 2.450 | 2.250 | 2.450 | 30,270 | +0.19(+8.41%) |
Aug 11, 2017 | 2.170 | 2.350 | 2.170 | 2.260 | 13,458 | +0.01(+0.44%) |
Aug 10, 2017 | 2.380 | 2.490 | 2.210 | 2.250 | 78,666 | -0.15(-6.25%) |
Aug 09, 2017 | 2.400 | 2.520 | 2.350 | 2.400 | 32,625 | -0.01(-0.41%) |
Aug 08, 2017 | 2.520 | 2.520 | 2.330 | 2.410 | 34,803 | -0.08(-3.21%) |
Aug 07, 2017 | 2.560 | 2.560 | 2.490 | 2.490 | 7,429 | -0.09(-3.49%) |
Aug 04, 2017 | 2.610 | 2.620 | 2.520 | 2.580 | 13,450 | -0.03(-1.15%) |
Aug 03, 2017 | 2.540 | 2.660 | 2.500 | 2.610 | 206,130 | +0.10(+3.98%) |
Aug 02, 2017 | 2.510 | 2.520 | 2.450 | 2.510 | 54,503 | -0.03(-1.18%) |
Aug 01, 2017 | 2.550 | 2.550 | 2.460 | 2.540 | 67,428 | +0.01(+0.40%) |
Jul 31, 2017 | 2.517 | 2.530 | 2.486 | 2.530 | 22,463 | +0.01(+0.40%) |
Jul 28, 2017 | 2.420 | 2.600 | 2.410 | 2.520 | 52,855 | +0.00(+0.00%) |
Jul 27, 2017 | 2.470 | 2.550 | 2.470 | 2.520 | 41,274 | +0.07(+2.86%) |
Jul 26, 2017 | 2.420 | 2.500 | 2.420 | 2.450 | 20,023 | +0.02(+0.82%) |
Jul 25, 2017 | 2.460 | 2.510 | 2.354 | 2.430 | 22,716 | +0.01(+0.41%) |
Jul 24, 2017 | 2.460 | 2.490 | 2.420 | 2.420 | 10,563 | -0.03(-1.22%) |
Jul 21, 2017 | 2.430 | 2.470 | 2.420 | 2.450 | 53,029 | +0.00(+0.00%) |
Jul 20, 2017 | 2.440 | 2.500 | 2.430 | 2.450 | 33,218 | +0.02(+0.82%) |
Jul 19, 2017 | 2.500 | 2.500 | 2.430 | 2.430 | 60,184 | -0.07(-2.80%) |
Jul 18, 2017 | 2.520 | 2.569 | 2.460 | 2.500 | 42,963 | +0.02(+0.81%) |
Jul 17, 2017 | 2.480 | 2.590 | 2.480 | 2.480 | 55,036 | -0.02(-0.80%) |
Jul 14, 2017 | 2.440 | 2.530 | 2.440 | 2.500 | 66,974 | +0.07(+2.88%) |
Jul 13, 2017 | 2.500 | 2.520 | 2.430 | 2.430 | 37,890 | -0.06(-2.41%) |
Jul 12, 2017 | 2.480 | 2.590 | 2.450 | 2.490 | 29,166 | +0.04(+1.63%) |
Jul 11, 2017 | 2.540 | 2.543 | 2.450 | 2.450 | 21,242 | -0.07(-2.78%) |
Jul 10, 2017 | 2.520 | 2.550 | 2.488 | 2.520 | 6,912 | -0.01(-0.40%) |
Jul 07, 2017 | 2.560 | 2.560 | 2.490 | 2.530 | 54,222 | +0.04(+1.61%) |
Jul 06, 2017 | 2.550 | 2.570 | 2.460 | 2.490 | 27,403 | -0.02(-0.80%) |
Jul 05, 2017 | 2.440 | 2.550 | 2.400 | 2.510 | 82,149 | +0.03(+1.21%) |
Jul 03, 2017 | 2.450 | 2.480 | 2.370 | 2.480 | 34,967 | +0.01(+0.40%) |
Jun 30, 2017 | 2.460 | 2.470 | 2.390 | 2.470 | 72,408 | +0.08(+3.35%) |
Jun 29, 2017 | 2.430 | 2.500 | 2.350 | 2.390 | 15,585 | -0.02(-0.83%) |
Jun 28, 2017 | 2.440 | 2.500 | 2.390 | 2.410 | 26,497 | -0.03(-1.23%) |
Jun 27, 2017 | 2.470 | 2.480 | 2.400 | 2.440 | 41,674 | +0.04(+1.67%) |
Jun 26, 2017 | 2.330 | 2.470 | 2.330 | 2.400 | 44,871 | -0.04(-1.64%) |
Jun 23, 2017 | 2.370 | 2.440 | 2.355 | 2.440 | 23,149 | +0.06(+2.52%) |
Jun 22, 2017 | 2.350 | 2.450 | 2.290 | 2.380 | 40,670 | +0.00(+0.00%) |
Jun 21, 2017 | 2.450 | 2.474 | 2.326 | 2.380 | 27,286 | -0.07(-2.86%) |
Jun 20, 2017 | 2.390 | 2.450 | 2.290 | 2.450 | 42,824 | +0.04(+1.66%) |
Jun 19, 2017 | 2.420 | 2.470 | 2.360 | 2.410 | 19,679 | +0.04(+1.69%) |
Jun 16, 2017 | 2.520 | 2.560 | 2.350 | 2.370 | 57,532 | -0.17(-6.69%) |
Jun 15, 2017 | 2.660 | 2.660 | 2.454 | 2.540 | 62,382 | -0.09(-3.42%) |
Jun 14, 2017 | 2.580 | 2.660 | 2.530 | 2.630 | 144,909 | +0.07(+2.73%) |
Jun 13, 2017 | 2.580 | 2.656 | 2.510 | 2.560 | 167,667 | +0.04(+1.59%) |
Jun 12, 2017 | 2.460 | 2.540 | 2.360 | 2.520 | 103,526 | +0.16(+6.78%) |
Jun 09, 2017 | 2.400 | 2.626 | 2.350 | 2.360 | 197,477 | +0.02(+0.85%) |
Jun 08, 2017 | 2.230 | 2.470 | 2.210 | 2.340 | 92,405 | +0.12(+5.41%) |
Jun 07, 2017 | 2.190 | 2.310 | 2.190 | 2.220 | 69,181 | +0.04(+1.83%) |
Jun 06, 2017 | 2.190 | 2.220 | 2.170 | 2.180 | 43,307 | -0.01(-0.46%) |
Jun 05, 2017 | 2.170 | 2.200 | 2.130 | 2.190 | 28,420 | +0.01(+0.46%) |
Jun 02, 2017 | 2.120 | 2.220 | 2.050 | 2.180 | 100,878 | +0.06(+2.83%) |