Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.710 | 1.740 | 1.650 | 1.700 | 254,152 | -0.03(-1.73%) |
Sep 28, 2017 | 1.730 | 1.770 | 1.710 | 1.730 | 181,884 | -0.04(-2.26%) |
Sep 27, 2017 | 1.800 | 1.800 | 1.710 | 1.770 | 308,241 | -0.01(-0.56%) |
Sep 26, 2017 | 1.800 | 1.840 | 1.770 | 1.780 | 189,050 | -0.05(-2.73%) |
Sep 25, 2017 | 1.810 | 1.830 | 1.750 | 1.830 | 230,576 | -0.01(-0.54%) |
Sep 22, 2017 | 1.810 | 1.860 | 1.780 | 1.840 | 504,901 | +0.00(+0.00%) |
Sep 21, 2017 | 1.880 | 1.900 | 1.800 | 1.840 | 806,361 | -0.11(-5.64%) |
Sep 20, 2017 | 2.290 | 2.350 | 1.910 | 1.950 | 4,228,817 | +0.11(+5.98%) |
Sep 19, 2017 | 1.840 | 1.910 | 1.810 | 1.840 | 132,079 | -0.01(-0.54%) |
Sep 18, 2017 | 1.850 | 1.950 | 1.830 | 1.850 | 477,612 | +0.07(+3.93%) |
Sep 15, 2017 | 1.870 | 1.870 | 1.780 | 1.780 | 268,296 | -0.10(-5.32%) |
Sep 14, 2017 | 1.920 | 1.960 | 1.851 | 1.880 | 172,549 | -0.01(-0.53%) |
Sep 13, 2017 | 1.970 | 1.990 | 1.870 | 1.890 | 241,198 | -0.06(-3.08%) |
Sep 12, 2017 | 1.900 | 2.130 | 1.870 | 1.950 | 1,299,937 | +0.05(+2.63%) |
Sep 11, 2017 | 1.860 | 1.950 | 1.830 | 1.900 | 191,638 | +0.02(+1.06%) |
Sep 08, 2017 | 1.820 | 1.940 | 1.770 | 1.880 | 285,891 | +0.06(+3.30%) |
Sep 07, 2017 | 1.710 | 1.850 | 1.700 | 1.820 | 272,867 | +0.11(+6.43%) |
Sep 06, 2017 | 1.850 | 1.850 | 1.690 | 1.710 | 404,887 | -0.13(-7.07%) |
Sep 05, 2017 | 1.949 | 1.760 | 1.840 | 661,795 | -0.09(-4.66%) | |
Sep 01, 2017 | 1.680 | 2.250 | 1.680 | 1.930 | 3,593,343 | +0.27(+16.27%) |
Aug 31, 2017 | 1.690 | 1.690 | 1.590 | 1.660 | 355,236 | -0.04(-2.35%) |
Aug 30, 2017 | 1.810 | 1.866 | 1.670 | 1.700 | 340,623 | -0.13(-7.10%) |
Aug 29, 2017 | 1.850 | 1.910 | 1.710 | 1.830 | 304,686 | -0.05(-2.66%) |
Aug 28, 2017 | 1.910 | 1.950 | 1.830 | 1.880 | 201,208 | -0.02(-1.05%) |
Aug 25, 2017 | 1.970 | 2.010 | 1.750 | 1.900 | 1,173,177 | -0.09(-4.52%) |
Aug 24, 2017 | 2.020 | 2.050 | 1.900 | 1.990 | 453,502 | -0.06(-2.93%) |
Aug 23, 2017 | 2.000 | 2.080 | 1.920 | 2.050 | 225,260 | +0.06(+3.02%) |
Aug 22, 2017 | 2.020 | 2.065 | 1.910 | 1.990 | 139,042 | -0.04(-1.97%) |
Aug 21, 2017 | 2.080 | 2.107 | 1.990 | 2.030 | 132,389 | -0.06(-2.87%) |
Aug 18, 2017 | 2.140 | 2.170 | 2.070 | 2.090 | 150,426 | -0.05(-2.34%) |
Aug 17, 2017 | 2.210 | 2.300 | 2.110 | 2.140 | 103,423 | -0.09(-4.04%) |
Aug 16, 2017 | 2.280 | 2.300 | 2.160 | 2.230 | 86,213 | -0.04(-1.76%) |
Aug 15, 2017 | 2.190 | 2.330 | 2.100 | 2.270 | 285,831 | +0.12(+5.58%) |
Aug 14, 2017 | 2.200 | 2.200 | 2.130 | 2.150 | 118,627 | -0.07(-3.15%) |
Aug 11, 2017 | 2.100 | 2.220 | 2.060 | 2.220 | 112,780 | +0.12(+5.71%) |
Aug 10, 2017 | 2.160 | 2.180 | 2.090 | 2.100 | 188,576 | -0.15(-6.67%) |
Aug 09, 2017 | 2.450 | 2.450 | 2.080 | 2.250 | 465,377 | -0.05(-2.17%) |
Aug 08, 2017 | 2.220 | 2.480 | 2.200 | 2.300 | 465,745 | +0.06(+2.68%) |
Aug 07, 2017 | 2.250 | 2.300 | 2.160 | 2.240 | 161,688 | +0.00(+0.00%) |
Aug 04, 2017 | 2.300 | 2.150 | 2.240 | 170,002 | +0.04(+1.82%) | |
Aug 03, 2017 | 2.110 | 2.290 | 2.090 | 2.200 | 211,099 | +0.04(+1.85%) |
Aug 02, 2017 | 2.220 | 2.220 | 2.060 | 2.160 | 207,962 | -0.08(-3.57%) |
Aug 01, 2017 | 2.330 | 2.340 | 2.200 | 2.240 | 229,443 | -0.09(-3.86%) |
Jul 31, 2017 | 2.380 | 2.450 | 2.310 | 2.330 | 259,965 | -0.06(-2.51%) |
Jul 28, 2017 | 2.390 | 2.420 | 2.320 | 2.390 | 206,397 | +0.00(+0.00%) |
Jul 27, 2017 | 2.510 | 2.540 | 2.350 | 2.390 | 281,797 | -0.08(-3.24%) |
Jul 26, 2017 | 2.380 | 2.630 | 2.353 | 2.470 | 419,987 | +0.08(+3.35%) |
Jul 25, 2017 | 2.390 | 2.470 | 2.350 | 2.390 | 182,662 | -0.01(-0.42%) |
Jul 24, 2017 | 2.370 | 2.430 | 2.323 | 2.400 | 244,602 | +0.03(+1.27%) |
Jul 21, 2017 | 2.300 | 2.450 | 2.260 | 2.370 | 518,081 | +0.05(+2.16%) |
Jul 20, 2017 | 2.400 | 2.400 | 2.270 | 2.320 | 236,022 | -0.05(-2.11%) |
Jul 19, 2017 | 2.490 | 2.490 | 2.350 | 2.370 | 317,542 | -0.15(-5.95%) |
Jul 18, 2017 | 2.800 | 2.800 | 2.460 | 2.520 | 524,973 | -0.23(-8.36%) |
Jul 17, 2017 | 2.410 | 2.750 | 2.410 | 2.750 | 681,414 | +0.34(+14.11%) |
Jul 14, 2017 | 2.370 | 2.440 | 2.360 | 2.410 | 124,751 | +0.01(+0.42%) |
Jul 13, 2017 | 2.390 | 2.460 | 2.340 | 2.400 | 185,507 | +0.03(+1.27%) |
Jul 12, 2017 | 2.400 | 2.470 | 2.310 | 2.370 | 290,037 | +0.04(+1.72%) |
Jul 11, 2017 | 2.320 | 2.415 | 2.230 | 2.330 | 151,922 | +0.01(+0.43%) |
Jul 10, 2017 | 2.280 | 2.408 | 2.200 | 2.320 | 391,737 | +0.02(+0.87%) |
Jul 07, 2017 | 2.450 | 2.455 | 2.270 | 2.300 | 284,749 | -0.12(-4.96%) |
Jul 06, 2017 | 2.440 | 2.490 | 2.390 | 2.420 | 389,958 | -0.07(-2.81%) |
Jul 05, 2017 | 2.590 | 2.630 | 2.450 | 2.490 | 315,229 | -0.10(-3.86%) |