Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.450 | 2.480 | 2.380 | 2.420 | 19,664 | +0.02(+0.83%) |
Oct 30, 2017 | 2.430 | 2.450 | 2.400 | 2.400 | 2,714 | -0.01(-0.41%) |
Oct 27, 2017 | 2.440 | 2.480 | 2.360 | 2.410 | 3,989 | +0.00(+0.00%) |
Oct 26, 2017 | 2.480 | 2.480 | 2.370 | 2.410 | 22,517 | -0.07(-2.82%) |
Oct 25, 2017 | 2.520 | 2.530 | 2.370 | 2.480 | 23,570 | -0.05(-1.98%) |
Oct 24, 2017 | 2.560 | 2.600 | 2.510 | 2.530 | 12,076 | +0.01(+0.40%) |
Oct 23, 2017 | 2.560 | 2.610 | 2.520 | 2.520 | 10,000 | -0.04(-1.56%) |
Oct 20, 2017 | 2.550 | 2.610 | 2.520 | 2.560 | 17,170 | +0.04(+1.59%) |
Oct 19, 2017 | 2.460 | 2.560 | 2.400 | 2.520 | 18,757 | -0.02(-0.79%) |
Oct 18, 2017 | 2.620 | 2.640 | 2.540 | 2.540 | 15,120 | -0.09(-3.42%) |
Oct 17, 2017 | 2.720 | 2.720 | 2.560 | 2.630 | 43,480 | -0.07(-2.59%) |
Oct 16, 2017 | 2.800 | 2.870 | 2.640 | 2.700 | 19,950 | -0.12(-4.26%) |
Oct 13, 2017 | 2.940 | 2.940 | 2.790 | 2.820 | 41,021 | -0.05(-1.74%) |
Oct 12, 2017 | 2.750 | 3.090 | 2.750 | 2.870 | 86,199 | +0.16(+5.90%) |
Oct 11, 2017 | 2.660 | 2.930 | 2.660 | 2.710 | 68,804 | +0.08(+3.04%) |
Oct 10, 2017 | 2.640 | 2.660 | 2.560 | 2.630 | 7,881 | -0.02(-0.75%) |
Oct 06, 2017 | 2.660 | 2.690 | 2.570 | 2.650 | 36,220 | +0.04(+1.53%) |
Oct 05, 2017 | 2.560 | 2.710 | 2.510 | 2.610 | 18,986 | +0.10(+3.98%) |
Oct 04, 2017 | 2.420 | 2.590 | 2.420 | 2.510 | 31,410 | -0.07(-2.71%) |
Oct 03, 2017 | 2.570 | 2.590 | 2.540 | 2.580 | 9,990 | -0.03(-1.15%) |
Oct 02, 2017 | 2.550 | 2.650 | 2.530 | 2.610 | 9,695 | +0.04(+1.56%) |
Sep 29, 2017 | 2.570 | 2.630 | 2.530 | 2.570 | 18,585 | -0.06(-2.28%) |
Sep 28, 2017 | 2.650 | 2.650 | 2.560 | 2.630 | 3,923 | +0.04(+1.54%) |
Sep 27, 2017 | 2.610 | 2.640 | 2.520 | 2.590 | 17,862 | -0.06(-2.26%) |
Sep 26, 2017 | 2.770 | 2.770 | 2.600 | 2.650 | 10,884 | -0.09(-3.28%) |
Sep 25, 2017 | 2.650 | 2.750 | 2.590 | 2.740 | 29,940 | +0.10(+3.79%) |
Sep 22, 2017 | 2.770 | 2.790 | 2.630 | 2.640 | 21,150 | +0.04(+1.54%) |
Sep 21, 2017 | 2.590 | 2.660 | 2.500 | 2.600 | 26,903 | -0.03(-1.14%) |
Sep 20, 2017 | 2.620 | 2.840 | 2.580 | 2.630 | 93,883 | +0.04(+1.54%) |
Sep 19, 2017 | 2.430 | 2.680 | 2.430 | 2.590 | 60,150 | +0.17(+7.02%) |
Sep 18, 2017 | 2.350 | 2.430 | 2.340 | 2.420 | 16,749 | +0.09(+3.86%) |
Sep 15, 2017 | 2.390 | 2.390 | 2.330 | 2.330 | 3,000 | -0.03(-1.27%) |
Sep 14, 2017 | 2.440 | 2.440 | 2.340 | 2.360 | 20,458 | -0.04(-1.67%) |
Sep 13, 2017 | 2.480 | 2.480 | 2.350 | 2.400 | 19,125 | -0.04(-1.64%) |
Sep 12, 2017 | 2.520 | 2.520 | 2.400 | 2.440 | 11,675 | -0.01(-0.41%) |
Sep 11, 2017 | 2.250 | 2.510 | 2.250 | 2.450 | 32,377 | +0.22(+9.87%) |
Sep 08, 2017 | 2.220 | 2.280 | 2.200 | 2.230 | 8,514 | -0.02(-0.89%) |
Sep 07, 2017 | 2.250 | 2.300 | 2.240 | 2.250 | 4,600 | -0.05(-2.17%) |
Sep 06, 2017 | 2.290 | 2.330 | 2.250 | 2.300 | 8,580 | -0.01(-0.43%) |
Sep 05, 2017 | 2.370 | 2.370 | 2.310 | 2.310 | 15,800 | -0.05(-2.12%) |
Sep 01, 2017 | 2.460 | 2.460 | 2.330 | 2.360 | 15,963 | -0.04(-1.67%) |
Aug 31, 2017 | 2.430 | 2.470 | 2.380 | 2.400 | 11,850 | -0.01(-0.41%) |
Aug 30, 2017 | 2.380 | 2.420 | 2.370 | 2.410 | 1,050 | +0.00(+0.00%) |
Aug 29, 2017 | 2.400 | 2.480 | 2.330 | 2.410 | 23,263 | -0.07(-2.82%) |
Aug 28, 2017 | 2.390 | 2.500 | 2.390 | 2.480 | 21,800 | +0.08(+3.33%) |
Aug 25, 2017 | 2.350 | 2.460 | 2.320 | 2.400 | 34,980 | +0.11(+4.80%) |
Aug 24, 2017 | 2.310 | 2.310 | 2.270 | 2.290 | 13,910 | -0.05(-2.14%) |
Aug 23, 2017 | 2.340 | 2.380 | 2.270 | 2.340 | 14,722 | -0.03(-1.27%) |
Aug 22, 2017 | 2.310 | 2.390 | 2.310 | 2.370 | 6,417 | -0.03(-1.25%) |
Aug 21, 2017 | 2.370 | 2.400 | 2.270 | 2.400 | 8,700 | +0.04(+1.69%) |
Aug 18, 2017 | 2.280 | 2.360 | 2.150 | 2.360 | 38,150 | +0.02(+0.85%) |
Aug 17, 2017 | 2.460 | 2.460 | 2.310 | 2.340 | 79,612 | -0.12(-4.88%) |
Aug 16, 2017 | 2.660 | 2.660 | 2.460 | 2.460 | 34,129 | -0.19(-7.17%) |
Aug 15, 2017 | 2.610 | 2.710 | 2.580 | 2.650 | 65,342 | -0.04(-1.49%) |
Aug 14, 2017 | 2.670 | 2.790 | 2.580 | 2.690 | 251,791 | +0.10(+3.86%) |
Aug 11, 2017 | 2.370 | 2.920 | 2.340 | 2.590 | 406,238 | +0.42(+19.35%) |
Aug 10, 2017 | 2.200 | 2.280 | 2.100 | 2.170 | 78,152 | -0.13(-5.65%) |
Aug 09, 2017 | 2.280 | 2.370 | 2.160 | 2.300 | 96,515 | +0.01(+0.44%) |
Aug 08, 2017 | 2.540 | 2.540 | 2.260 | 2.290 | 90,957 | -0.22(-8.76%) |
Aug 04, 2017 | 2.370 | 2.700 | 2.270 | 2.510 | 180,906 | +0.26(+11.56%) |
Aug 03, 2017 | 2.100 | 2.350 | 1.940 | 2.250 | 176,211 | +0.19(+9.22%) |
Aug 02, 2017 | 2.210 | 2.260 | 2.030 | 2.060 | 47,323 | -0.09(-4.19%) |