Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.216 | 2.361 | 2.188 | 2.265 | 40,669 | +0.09(+4.01%) |
Sep 28, 2017 | 2.168 | 2.216 | 2.120 | 2.177 | 7,053 | +0.03(+1.32%) |
Sep 27, 2017 | 2.197 | 2.197 | 2.149 | 2.149 | 57,149 | +0.00(+0.00%) |
Sep 26, 2017 | 2.101 | 2.197 | 2.069 | 2.149 | 31,029 | -0.05(-2.17%) |
Sep 25, 2017 | 2.149 | 2.197 | 2.053 | 2.197 | 38,072 | +0.05(+2.22%) |
Sep 22, 2017 | 2.149 | 2.149 | 2.006 | 2.149 | 27,317 | +0.05(+2.27%) |
Sep 21, 2017 | 2.149 | 2.149 | 2.101 | 2.101 | 9,353 | -0.05(-2.22%) |
Sep 20, 2017 | 2.244 | 2.244 | 2.149 | 2.149 | 8,216 | -0.05(-2.17%) |
Sep 19, 2017 | 2.101 | 2.292 | 2.101 | 2.197 | 87,778 | +0.10(+4.55%) |
Sep 18, 2017 | 2.070 | 2.197 | 2.010 | 2.101 | 40,544 | +0.05(+2.33%) |
Sep 15, 2017 | 2.149 | 2.197 | 2.053 | 2.053 | 39,174 | -0.07(-3.15%) |
Sep 14, 2017 | 1.915 | 2.149 | 1.915 | 2.120 | 95,756 | +0.21(+11.00%) |
Sep 13, 2017 | 1.910 | 2.053 | 1.905 | 1.910 | 63,268 | +0.00(+0.00%) |
Sep 12, 2017 | 1.767 | 1.910 | 1.767 | 1.910 | 149,335 | +0.24(+14.29%) |
Sep 11, 2017 | 1.719 | 1.767 | 1.671 | 1.671 | 17,399 | -0.05(-2.78%) |
Sep 08, 2017 | 1.767 | 1.767 | 1.719 | 1.719 | 5,603 | +0.00(+0.00%) |
Sep 07, 2017 | 1.767 | 1.767 | 1.719 | 1.719 | 3,439 | +0.00(+0.00%) |
Sep 06, 2017 | 1.719 | 1.815 | 1.719 | 1.719 | 18,516 | -0.05(-2.70%) |
Sep 05, 2017 | 1.767 | 1.767 | 1.719 | 1.767 | 5,957 | +0.04(+2.24%) |
Sep 01, 2017 | 1.767 | 1.719 | 1.728 | 4,040 | +0.01(+0.52%) | |
Aug 31, 2017 | 1.767 | 1.815 | 1.719 | 1.719 | 8,610 | -0.05(-2.70%) |
Aug 30, 2017 | 1.719 | 1.767 | 1.719 | 1.767 | 3,760 | +0.02(+1.37%) |
Aug 29, 2017 | 1.762 | 1.762 | 1.719 | 1.743 | 6,922 | +0.02(+1.39%) |
Aug 28, 2017 | 1.719 | 1.767 | 1.719 | 1.719 | 11,973 | +0.00(+0.00%) |
Aug 25, 2017 | 1.719 | 1.719 | 1.719 | 1.719 | 471 | -0.00(-0.28%) |
Aug 24, 2017 | 1.815 | 1.815 | 1.724 | 1.724 | 2,714 | -0.02(-1.19%) |
Aug 23, 2017 | 1.719 | 1.760 | 1.719 | 1.745 | 11,338 | +0.02(+1.21%) |
Aug 22, 2017 | 1.719 | 1.767 | 1.719 | 1.724 | 6,111 | +0.00(+0.28%) |
Aug 21, 2017 | 1.719 | 1.767 | 1.719 | 1.719 | 9,921 | -0.05(-2.70%) |
Aug 18, 2017 | 1.815 | 1.815 | 1.719 | 1.767 | 7,238 | +0.05(+2.78%) |
Aug 17, 2017 | 1.815 | 1.815 | 1.719 | 1.719 | 458 | -0.10(-5.26%) |
Aug 16, 2017 | 1.767 | 1.815 | 1.719 | 1.815 | 25,891 | +0.10(+5.56%) |
Aug 15, 2017 | 1.767 | 1.767 | 1.719 | 1.719 | 9,773 | -0.02(-1.37%) |
Aug 14, 2017 | 1.767 | 1.862 | 1.719 | 1.743 | 41,638 | -0.07(-3.95%) |
Aug 11, 2017 | 1.862 | 1.862 | 1.719 | 1.815 | 45,969 | +0.00(+0.00%) |
Aug 10, 2017 | 1.862 | 1.862 | 1.767 | 1.815 | 13,252 | +0.00(+0.00%) |
Aug 09, 2017 | 1.815 | 1.862 | 1.767 | 1.815 | 53,148 | +0.05(+2.70%) |
Aug 08, 2017 | 1.767 | 1.767 | 1.719 | 1.767 | 750 | +0.00(+0.00%) |
Aug 07, 2017 | 1.815 | 1.815 | 1.719 | 1.767 | 3,154 | -0.05(-2.63%) |
Aug 04, 2017 | 1.767 | 1.815 | 1.767 | 1.815 | 4,906 | +0.05(+2.70%) |
Aug 03, 2017 | 1.767 | 1.815 | 1.719 | 1.767 | 6,467 | -0.05(-2.63%) |
Aug 02, 2017 | 1.767 | 1.815 | 1.719 | 1.815 | 37,256 | +0.02(+1.33%) |
Aug 01, 2017 | 1.810 | 1.815 | 1.767 | 1.791 | 5,454 | +0.02(+0.97%) |
Jul 31, 2017 | 1.767 | 1.774 | 1.767 | 1.774 | 2,896 | +0.05(+3.16%) |
Jul 28, 2017 | 1.767 | 1.862 | 1.719 | 1.719 | 4,780 | -0.05(-2.70%) |
Jul 27, 2017 | 1.767 | 1.815 | 1.767 | 1.767 | 8,919 | -0.05(-2.63%) |
Jul 26, 2017 | 1.767 | 1.855 | 1.767 | 1.815 | 2,462 | +0.05(+2.70%) |
Jul 25, 2017 | 1.801 | 1.862 | 1.767 | 1.767 | 30,305 | -0.05(-2.63%) |
Jul 24, 2017 | 1.815 | 1.815 | 1.719 | 1.815 | 8,312 | +0.02(+1.34%) |
Jul 21, 2017 | 1.767 | 1.815 | 1.767 | 1.791 | 2,906 | +0.02(+1.34%) |
Jul 20, 2017 | 1.815 | 1.815 | 1.726 | 1.767 | 6,892 | -0.00(-0.27%) |
Jul 19, 2017 | 1.767 | 1.815 | 1.719 | 1.772 | 23,235 | +0.05(+3.06%) |
Jul 18, 2017 | 1.815 | 1.815 | 1.719 | 1.719 | 16,850 | -0.10(-5.26%) |
Jul 17, 2017 | 1.767 | 1.862 | 1.731 | 1.815 | 6,054 | +0.05(+2.70%) |
Jul 14, 2017 | 1.815 | 1.815 | 1.719 | 1.767 | 7,462 | -0.05(-2.63%) |
Jul 13, 2017 | 1.910 | 1.910 | 1.767 | 1.815 | 19,350 | -0.05(-2.56%) |
Jul 12, 2017 | 1.910 | 1.910 | 1.815 | 1.862 | 19,811 | +0.10(+5.41%) |
Jul 11, 2017 | 1.815 | 1.862 | 1.767 | 1.767 | 41,595 | -0.05(-2.63%) |
Jul 10, 2017 | 1.767 | 1.815 | 1.767 | 1.815 | 21,541 | +0.05(+2.70%) |
Jul 07, 2017 | 1.719 | 1.767 | 1.671 | 1.767 | 23,845 | +0.05(+2.78%) |
Jul 06, 2017 | 1.671 | 1.767 | 1.671 | 1.719 | 6,498 | +0.05(+2.86%) |
Jul 05, 2017 | 1.671 | 1.719 | 1.671 | 1.671 | 2,643 | -0.05(-2.78%) |