Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 2.430 | 2.440 | 2.060 | 2.150 | 185,960 | -0.33(-13.31%) |
Jul 31, 2017 | 2.750 | 2.750 | 2.480 | 2.480 | 48,063 | -0.21(-7.81%) |
Jul 28, 2017 | 2.690 | 2.800 | 2.660 | 2.690 | 43,947 | +0.03(+1.13%) |
Jul 27, 2017 | 2.620 | 2.900 | 2.600 | 2.660 | 176,279 | -0.08(-2.92%) |
Jul 26, 2017 | 2.870 | 2.870 | 2.580 | 2.740 | 247,274 | -0.08(-2.84%) |
Jul 25, 2017 | 3.010 | 3.130 | 2.750 | 2.820 | 410,170 | -0.07(-2.42%) |
Jul 24, 2017 | 3.400 | 3.400 | 2.870 | 2.890 | 383,327 | -0.68(-19.05%) |
Jul 21, 2017 | 3.990 | 4.010 | 3.310 | 3.570 | 890,544 | +0.09(+2.59%) |
Jul 20, 2017 | 3.400 | 4.120 | 3.210 | 3.480 | 1,979,263 | +0.54(+18.37%) |
Jul 19, 2017 | 2.100 | 3.540 | 1.880 | 2.940 | 1,666,795 | +1.64(+126.15%) |
Jul 18, 2017 | 1.300 | 1.340 | 1.300 | 1.300 | 10,630 | -0.03(-2.26%) |
Jul 17, 2017 | 1.370 | 1.370 | 1.330 | 1.330 | 2,020 | -0.02(-1.48%) |
Jul 14, 2017 | 1.410 | 1.410 | 1.320 | 1.350 | 9,200 | -0.01(-0.74%) |
Jul 13, 2017 | 1.300 | 1.380 | 1.300 | 1.360 | 11,050 | +0.08(+6.25%) |
Jul 12, 2017 | 1.310 | 1.340 | 1.280 | 1.280 | 3,235 | -0.07(-5.19%) |
Jul 11, 2017 | 1.320 | 1.410 | 1.320 | 1.350 | 23,800 | +0.04(+3.05%) |
Jul 10, 2017 | 1.270 | 1.310 | 1.270 | 1.310 | 7,619 | +0.01(+0.77%) |
Jul 07, 2017 | 1.290 | 1.300 | 1.280 | 1.300 | 2,500 | -0.02(-1.52%) |
Jul 06, 2017 | 1.280 | 1.320 | 1.270 | 1.320 | 3,050 | +0.01(+0.76%) |
Jul 05, 2017 | 1.330 | 1.360 | 1.270 | 1.310 | 15,876 | -0.02(-1.50%) |
Jul 04, 2017 | 1.270 | 1.330 | 1.270 | 1.330 | 1,453 | +0.04(+3.10%) |
Jul 03, 2017 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 1.350 | 1.350 | 1.250 | 1.290 | 11,610 | +0.01(+0.78%) |
Jun 29, 2017 | 1.310 | 1.320 | 1.240 | 1.280 | 12,051 | -0.01(-0.78%) |
Jun 28, 2017 | 1.300 | 1.320 | 1.270 | 1.290 | 2,270 | -0.01(-0.77%) |
Jun 27, 2017 | 1.240 | 1.320 | 1.240 | 1.300 | 8,300 | +0.04(+3.17%) |
Jun 26, 2017 | 1.330 | 1.330 | 1.200 | 1.260 | 21,528 | -0.04(-3.08%) |
Jun 23, 2017 | 1.300 | 1.310 | 1.270 | 1.300 | 14,500 | +0.04(+3.17%) |
Jun 22, 2017 | 1.200 | 1.280 | 1.200 | 1.260 | 21,044 | +0.06(+5.00%) |
Jun 21, 2017 | 1.200 | 1.230 | 1.190 | 1.200 | 20,580 | +0.00(+0.00%) |
Jun 20, 2017 | 1.250 | 1.270 | 1.200 | 1.200 | 19,427 | -0.10(-7.69%) |
Jun 19, 2017 | 1.340 | 1.340 | 1.250 | 1.300 | 18,200 | +0.02(+1.56%) |
Jun 16, 2017 | 1.350 | 1.350 | 1.280 | 1.280 | 15,807 | -0.07(-5.19%) |
Jun 15, 2017 | 1.350 | 1.390 | 1.350 | 1.350 | 5,100 | -0.05(-3.57%) |
Jun 14, 2017 | 1.380 | 1.400 | 1.370 | 1.400 | 3,200 | +0.03(+2.19%) |
Jun 13, 2017 | 1.400 | 1.440 | 1.360 | 1.370 | 6,765 | +0.01(+0.74%) |
Jun 12, 2017 | 1.440 | 1.440 | 1.360 | 1.360 | 3,909 | -0.09(-6.21%) |
Jun 09, 2017 | 1.450 | 1.450 | 1.420 | 1.450 | 12,759 | -0.03(-2.03%) |
Jun 08, 2017 | 1.460 | 1.500 | 1.430 | 1.480 | 5,569 | +0.01(+0.68%) |
Jun 07, 2017 | 1.420 | 1.520 | 1.410 | 1.470 | 20,357 | +0.04(+2.80%) |
Jun 06, 2017 | 1.370 | 1.470 | 1.370 | 1.430 | 30,610 | +0.04(+2.88%) |
Jun 05, 2017 | 1.430 | 1.440 | 1.380 | 1.390 | 12,049 | -0.03(-2.11%) |
Jun 02, 2017 | 1.440 | 1.440 | 1.370 | 1.420 | 8,250 | -0.02(-1.39%) |