Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.660 | 1.740 | 1.550 | 1.550 | 6,283 | -0.11(-6.58%) |
Sep 28, 2017 | 1.820 | 1.950 | 1.290 | 1.659 | 44,403 | -0.30(-15.34%) |
Sep 27, 2017 | 1.924 | 2.010 | 1.924 | 1.960 | 1,562 | -0.23(-10.50%) |
Sep 26, 2017 | 2.019 | 2.190 | 1.940 | 2.190 | 1,687 | +0.09(+4.29%) |
Sep 25, 2017 | 2.030 | 2.100 | 2.030 | 2.100 | 1,889 | +0.03(+1.45%) |
Sep 22, 2017 | 2.120 | 2.120 | 2.050 | 2.070 | 5,521 | -0.05(-2.35%) |
Sep 21, 2017 | 2.070 | 2.121 | 2.070 | 2.120 | 2,515 | +0.01(+0.47%) |
Sep 20, 2017 | 2.150 | 2.150 | 2.110 | 2.110 | 3,353 | -0.11(-4.95%) |
Sep 19, 2017 | 2.210 | 2.255 | 2.190 | 2.220 | 1,227 | +0.09(+4.35%) |
Sep 18, 2017 | 2.200 | 2.200 | 2.127 | 2.127 | 3,120 | -0.08(-3.74%) |
Sep 15, 2017 | 2.150 | 2.300 | 2.140 | 2.210 | 7,083 | -0.02(-0.90%) |
Sep 14, 2017 | 2.182 | 2.230 | 2.182 | 2.230 | 411 | +0.04(+1.83%) |
Sep 13, 2017 | 2.182 | 2.250 | 2.182 | 2.190 | 3,419 | -0.02(-0.90%) |
Sep 12, 2017 | 2.200 | 2.360 | 2.190 | 2.210 | 40,700 | -0.09(-3.87%) |
Sep 11, 2017 | 2.103 | 2.299 | 2.103 | 2.299 | 2,444 | +0.09(+4.03%) |
Sep 08, 2017 | 2.240 | 2.399 | 2.210 | 2.210 | 20,887 | -0.01(-0.45%) |
Sep 07, 2017 | 2.092 | 2.280 | 2.092 | 2.220 | 15,826 | +0.18(+8.82%) |
Sep 06, 2017 | 2.200 | 2.250 | 2.040 | 2.040 | 5,529 | -0.18(-8.11%) |
Sep 05, 2017 | 2.386 | 2.430 | 2.170 | 2.220 | 16,596 | -0.11(-4.72%) |
Sep 01, 2017 | 2.310 | 2.400 | 2.310 | 2.330 | 5,170 | +0.01(+0.52%) |
Aug 31, 2017 | 2.326 | 2.326 | 2.270 | 2.318 | 1,943 | -0.00(-0.09%) |
Aug 30, 2017 | 2.330 | 2.359 | 2.297 | 2.320 | 5,672 | +0.04(+1.76%) |
Aug 29, 2017 | 2.190 | 2.400 | 2.174 | 2.280 | 24,663 | -0.10(-4.20%) |
Aug 28, 2017 | 2.380 | 2.380 | 2.380 | 2.380 | 140 | -0.05(-2.06%) |
Aug 25, 2017 | 2.394 | 2.434 | 2.394 | 2.430 | 938 | +0.02(+0.83%) |
Aug 24, 2017 | 2.360 | 2.422 | 2.322 | 2.410 | 3,131 | -0.02(-1.03%) |
Aug 23, 2017 | 2.470 | 2.495 | 2.431 | 2.435 | 873 | -0.04(-1.42%) |
Aug 22, 2017 | 2.439 | 2.500 | 2.357 | 2.470 | 3,775 | +0.08(+3.35%) |
Aug 21, 2017 | 2.480 | 2.550 | 2.380 | 2.390 | 77,557 | -0.18(-7.00%) |
Aug 18, 2017 | 2.410 | 2.580 | 2.250 | 2.570 | 50,011 | +0.15(+6.20%) |
Aug 17, 2017 | 2.420 | 2.420 | 2.420 | 2.420 | 268 | -0.04(-1.63%) |
Aug 16, 2017 | 2.510 | 2.540 | 2.460 | 2.460 | 16,647 | +0.00(+0.00%) |
Aug 15, 2017 | 2.526 | 2.600 | 2.430 | 2.460 | 47,490 | -0.01(-0.40%) |
Aug 14, 2017 | 2.510 | 2.554 | 2.420 | 2.470 | 14,999 | -0.22(-8.18%) |
Aug 11, 2017 | 2.640 | 2.690 | 2.640 | 2.690 | 1,760 | +0.18(+7.17%) |
Aug 10, 2017 | 2.640 | 2.710 | 2.510 | 2.510 | 16,971 | -0.13(-4.93%) |
Aug 09, 2017 | 2.623 | 2.710 | 2.530 | 2.640 | 16,061 | +0.04(+1.54%) |
Aug 08, 2017 | 2.611 | 2.611 | 2.600 | 2.600 | 562 | -0.06(-2.17%) |
Aug 07, 2017 | 2.570 | 2.658 | 2.570 | 2.658 | 290 | +0.03(+1.33%) |
Aug 04, 2017 | 2.650 | 2.650 | 2.623 | 2.623 | 1,643 | +0.02(+0.88%) |
Aug 03, 2017 | 2.680 | 2.680 | 2.600 | 2.600 | 305 | -0.20(-7.14%) |
Aug 02, 2017 | 2.570 | 2.800 | 2.570 | 2.800 | 21,087 | +0.04(+1.49%) |
Aug 01, 2017 | 2.634 | 2.800 | 2.540 | 2.759 | 40,230 | +0.10(+3.72%) |
Jul 31, 2017 | 2.650 | 2.700 | 2.550 | 2.660 | 13,833 | -0.04(-1.48%) |
Jul 28, 2017 | 2.623 | 2.740 | 2.623 | 2.700 | 2,822 | +0.00(+0.00%) |
Jul 27, 2017 | 2.670 | 2.700 | 2.670 | 2.700 | 817 | +0.07(+2.66%) |
Jul 26, 2017 | 2.480 | 2.700 | 2.480 | 2.630 | 3,581 | +0.00(+0.19%) |
Jul 25, 2017 | 2.630 | 2.640 | 2.625 | 2.625 | 1,197 | -0.06(-2.42%) |
Jul 24, 2017 | 2.650 | 2.700 | 2.650 | 2.690 | 1,274 | +0.05(+2.02%) |
Jul 21, 2017 | 2.610 | 2.637 | 2.610 | 2.637 | 1,049 | +0.00(+0.05%) |
Jul 20, 2017 | 2.638 | 2.638 | 2.636 | 2.636 | 1,089 | -0.01(-0.54%) |
Jul 19, 2017 | 2.655 | 2.660 | 2.647 | 2.650 | 1,873 | -0.05(-1.85%) |
Jul 18, 2017 | 2.700 | 2.700 | 2.700 | 2.700 | 323 | +0.06(+2.27%) |
Jul 17, 2017 | 2.680 | 2.700 | 2.640 | 2.640 | 2,772 | -0.01(-0.33%) |
Jul 14, 2017 | 2.649 | 2.649 | 2.649 | 2.649 | 170 | +0.03(+1.10%) |
Jul 13, 2017 | 2.621 | 2.621 | 2.620 | 2.620 | 1,405 | -0.08(-2.96%) |
Jul 12, 2017 | 2.700 | 2.740 | 2.620 | 2.700 | 39,496 | +0.09(+3.44%) |
Jul 11, 2017 | 2.690 | 2.730 | 2.520 | 2.610 | 21,505 | -0.04(-1.50%) |
Jul 10, 2017 | 2.690 | 2.730 | 2.550 | 2.650 | 22,746 | +0.10(+3.92%) |
Jul 07, 2017 | 2.635 | 2.635 | 2.510 | 2.550 | 38,928 | -0.04(-1.44%) |
Jul 06, 2017 | 2.645 | 2.645 | 2.587 | 2.587 | 1,271 | -0.01(-0.49%) |
Jul 05, 2017 | 2.600 | 2.600 | 2.600 | 2.600 | 138 | +0.01(+0.39%) |