Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.990 | 2.010 | 1.950 | 1.960 | 320,011 | -0.03(-1.51%) |
Sep 28, 2017 | 1.990 | 2.010 | 1.980 | 1.990 | 137,343 | +0.00(+0.00%) |
Sep 27, 2017 | 2.010 | 2.010 | 1.985 | 1.990 | 180,719 | -0.02(-1.00%) |
Sep 26, 2017 | 2.010 | 2.030 | 2.000 | 2.010 | 428,894 | +0.02(+1.01%) |
Sep 25, 2017 | 2.010 | 2.020 | 1.980 | 1.990 | 385,772 | -0.04(-1.97%) |
Sep 22, 2017 | 2.000 | 2.060 | 2.000 | 2.030 | 312,221 | +0.05(+2.53%) |
Sep 21, 2017 | 1.990 | 2.030 | 1.970 | 1.980 | 256,480 | -0.04(-1.98%) |
Sep 20, 2017 | 2.060 | 2.080 | 1.960 | 2.020 | 628,870 | -0.03(-1.46%) |
Sep 19, 2017 | 2.120 | 2.160 | 2.010 | 2.050 | 609,506 | -0.07(-3.30%) |
Sep 18, 2017 | 2.200 | 2.200 | 2.110 | 2.120 | 467,679 | -0.13(-5.78%) |
Sep 15, 2017 | 2.180 | 2.350 | 2.130 | 2.250 | 4,038,869 | +0.07(+3.21%) |
Sep 14, 2017 | 2.220 | 2.250 | 2.175 | 2.180 | 413,426 | -0.04(-1.80%) |
Sep 13, 2017 | 2.240 | 2.270 | 2.200 | 2.220 | 422,872 | -0.03(-1.33%) |
Sep 12, 2017 | 2.200 | 2.280 | 2.190 | 2.250 | 573,797 | +0.08(+3.69%) |
Sep 11, 2017 | 2.410 | 2.430 | 2.170 | 2.170 | 1,095,259 | -0.28(-11.43%) |
Sep 08, 2017 | 2.430 | 2.570 | 2.430 | 2.450 | 719,369 | -0.01(-0.41%) |
Sep 07, 2017 | 2.440 | 2.470 | 2.410 | 2.460 | 484,378 | +0.04(+1.65%) |
Sep 06, 2017 | 2.460 | 2.470 | 2.380 | 2.420 | 433,094 | -0.05(-2.02%) |
Sep 05, 2017 | 2.360 | 2.480 | 2.360 | 2.470 | 724,566 | +0.17(+7.39%) |
Sep 01, 2017 | 2.340 | 2.350 | 2.270 | 2.300 | 377,060 | +0.04(+1.77%) |
Aug 31, 2017 | 2.220 | 2.280 | 2.210 | 2.260 | 343,517 | +0.03(+1.35%) |
Aug 30, 2017 | 2.230 | 2.250 | 2.210 | 2.230 | 299,622 | -0.01(-0.45%) |
Aug 29, 2017 | 2.310 | 2.320 | 2.230 | 2.240 | 366,202 | -0.07(-3.03%) |
Aug 28, 2017 | 2.210 | 2.325 | 2.210 | 2.310 | 629,887 | +0.15(+6.94%) |
Aug 25, 2017 | 2.200 | 2.060 | 2.160 | 435,792 | +0.10(+4.85%) | |
Aug 24, 2017 | 2.020 | 2.070 | 2.020 | 2.060 | 216,864 | +0.02(+0.98%) |
Aug 23, 2017 | 2.000 | 2.050 | 1.990 | 2.040 | 260,674 | +0.02(+0.99%) |
Aug 22, 2017 | 2.020 | 2.030 | 2.000 | 2.020 | 158,096 | -0.01(-0.49%) |
Aug 21, 2017 | 2.020 | 2.050 | 2.020 | 2.030 | 122,255 | +0.01(+0.50%) |
Aug 18, 2017 | 2.040 | 2.040 | 1.990 | 2.020 | 314,932 | -0.02(-0.98%) |
Aug 17, 2017 | 2.030 | 2.050 | 2.010 | 2.040 | 340,696 | +0.02(+0.99%) |
Aug 16, 2017 | 2.090 | 2.090 | 2.010 | 2.020 | 356,749 | -0.06(-2.88%) |
Aug 15, 2017 | 1.990 | 2.110 | 1.990 | 2.080 | 748,384 | +0.20(+10.64%) |
Aug 14, 2017 | 1.900 | 1.900 | 1.870 | 1.880 | 153,712 | -0.02(-1.05%) |
Aug 11, 2017 | 1.920 | 1.920 | 1.850 | 1.900 | 230,486 | -0.02(-1.04%) |
Aug 10, 2017 | 1.950 | 1.960 | 1.900 | 1.920 | 336,703 | -0.05(-2.54%) |
Aug 09, 2017 | 1.920 | 1.980 | 1.900 | 1.970 | 392,922 | +0.06(+3.14%) |
Aug 08, 2017 | 1.930 | 1.930 | 1.870 | 1.910 | 290,983 | -0.02(-1.04%) |
Aug 04, 2017 | 1.850 | 1.930 | 1.850 | 1.930 | 310,350 | +0.05(+2.66%) |
Aug 03, 2017 | 1.910 | 1.910 | 1.840 | 1.880 | 255,112 | -0.03(-1.57%) |
Aug 02, 2017 | 1.890 | 1.910 | 1.860 | 1.910 | 162,776 | +0.04(+2.41%) |
Aug 01, 2017 | 1.890 | 1.910 | 1.860 | 1.865 | 110,565 | -0.03(-1.84%) |
Jul 31, 2017 | 1.900 | 1.880 | 1.900 | 321,659 | +0.00(+0.00%) | |
Jul 28, 2017 | 1.900 | 1.920 | 1.880 | 1.900 | 140,988 | -0.01(-0.52%) |
Jul 27, 2017 | 1.920 | 1.920 | 1.890 | 1.910 | 269,061 | -0.03(-1.55%) |
Jul 26, 2017 | 1.950 | 1.950 | 1.870 | 1.940 | 387,680 | -0.01(-0.51%) |
Jul 25, 2017 | 1.990 | 1.990 | 1.930 | 1.950 | 126,321 | -0.04(-2.01%) |
Jul 24, 2017 | 1.990 | 1.990 | 1.950 | 1.990 | 65,935 | +0.00(+0.00%) |
Jul 21, 2017 | 2.020 | 2.020 | 1.960 | 1.990 | 80,575 | +0.00(+0.00%) |
Jul 20, 2017 | 1.970 | 2.005 | 1.960 | 1.990 | 158,615 | +0.01(+0.51%) |
Jul 19, 2017 | 1.980 | 1.990 | 1.940 | 1.980 | 172,184 | +0.03(+1.54%) |
Jul 18, 2017 | 1.910 | 1.960 | 1.900 | 1.950 | 195,502 | +0.07(+3.72%) |
Jul 17, 2017 | 1.860 | 1.890 | 1.850 | 1.880 | 91,155 | +0.04(+2.17%) |
Jul 14, 2017 | 1.890 | 1.920 | 1.830 | 1.840 | 226,059 | -0.02(-1.08%) |
Jul 13, 2017 | 1.910 | 1.920 | 1.850 | 1.860 | 197,792 | -0.04(-2.11%) |
Jul 12, 2017 | 1.930 | 1.960 | 1.890 | 1.900 | 131,271 | -0.03(-1.55%) |
Jul 11, 2017 | 1.910 | 1.940 | 1.910 | 1.930 | 96,625 | +0.01(+0.52%) |
Jul 10, 2017 | 1.920 | 1.980 | 1.890 | 1.920 | 460,699 | -0.01(-0.52%) |
Jul 07, 2017 | 1.890 | 1.960 | 1.870 | 1.930 | 186,071 | +0.04(+2.12%) |
Jul 06, 2017 | 1.910 | 1.950 | 1.870 | 1.890 | 416,030 | -0.03(-1.56%) |
Jul 05, 2017 | 1.890 | 1.950 | 1.890 | 1.920 | 276,340 | +0.02(+1.05%) |
Jul 04, 2017 | 1.960 | 1.960 | 1.890 | 1.900 | 107,987 | -0.08(-4.04%) |