Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 2.620 | 2.700 | 2.535 | 2.590 | 200,030 | -0.07(-2.63%) |
Jun 30, 2017 | 2.750 | 2.760 | 2.620 | 2.660 | 344,955 | -0.11(-3.97%) |
Jun 29, 2017 | 3.090 | 3.090 | 2.720 | 2.770 | 917,551 | -0.27(-8.88%) |
Jun 28, 2017 | 2.700 | 3.070 | 2.660 | 3.040 | 1,511,947 | +0.33(+12.18%) |
Jun 27, 2017 | 2.670 | 2.720 | 2.654 | 2.710 | 157,589 | +0.02(+0.74%) |
Jun 26, 2017 | 2.720 | 2.730 | 2.660 | 2.690 | 110,725 | -0.05(-1.82%) |
Jun 23, 2017 | 2.710 | 2.740 | 2.660 | 2.740 | 113,283 | +0.01(+0.37%) |
Jun 22, 2017 | 2.720 | 2.770 | 2.670 | 2.730 | 130,314 | -0.03(-1.09%) |
Jun 21, 2017 | 2.690 | 2.780 | 2.620 | 2.760 | 281,167 | +0.05(+1.85%) |
Jun 20, 2017 | 2.740 | 2.785 | 2.630 | 2.710 | 240,614 | -0.11(-3.90%) |
Jun 19, 2017 | 2.780 | 2.820 | 2.670 | 2.820 | 288,477 | +0.00(+0.00%) |
Jun 16, 2017 | 3.000 | 3.100 | 2.700 | 2.820 | 1,273,277 | -0.30(-9.62%) |
Jun 15, 2017 | 4.190 | 4.190 | 3.050 | 3.120 | 7,186,448 | -0.03(-0.95%) |
Jun 14, 2017 | 3.050 | 3.220 | 3.000 | 3.150 | 684,610 | +0.08(+2.61%) |
Jun 13, 2017 | 3.200 | 3.200 | 3.010 | 3.070 | 248,595 | -0.10(-3.15%) |
Jun 12, 2017 | 3.350 | 3.373 | 3.150 | 3.170 | 280,915 | -0.18(-5.37%) |
Jun 09, 2017 | 3.440 | 3.497 | 3.320 | 3.350 | 179,986 | -0.10(-2.90%) |
Jun 08, 2017 | 3.460 | 3.526 | 3.380 | 3.450 | 98,414 | -0.03(-0.86%) |
Jun 07, 2017 | 3.490 | 3.584 | 3.350 | 3.480 | 246,197 | -0.03(-0.85%) |
Jun 06, 2017 | 3.480 | 3.510 | 3.420 | 3.510 | 171,379 | -0.02(-0.57%) |
Jun 05, 2017 | 3.690 | 3.775 | 3.300 | 3.530 | 635,677 | -0.16(-4.34%) |
Jun 02, 2017 | 3.880 | 4.000 | 3.580 | 3.690 | 658,912 | -0.22(-5.63%) |