Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.150 | 2.180 | 2.010 | 2.040 | 83,112 | -0.11(-5.12%) |
Aug 30, 2017 | 2.170 | 2.190 | 2.062 | 2.150 | 116,357 | +0.14(+6.97%) |
Aug 29, 2017 | 2.020 | 2.250 | 2.010 | 2.010 | 63,332 | +0.00(+0.00%) |
Aug 28, 2017 | 1.990 | 2.050 | 1.950 | 2.010 | 37,724 | +0.02(+1.01%) |
Aug 25, 2017 | 1.990 | 1.990 | 1.840 | 1.990 | 98,898 | +0.06(+3.11%) |
Aug 24, 2017 | 1.870 | 1.940 | 1.860 | 1.930 | 43,524 | +0.06(+3.21%) |
Aug 23, 2017 | 1.890 | 1.910 | 1.850 | 1.870 | 16,043 | -0.03(-1.58%) |
Aug 22, 2017 | 1.900 | 1.940 | 1.871 | 1.900 | 26,113 | -0.05(-2.49%) |
Aug 21, 2017 | 1.960 | 1.970 | 1.920 | 1.949 | 10,593 | -0.00(-0.07%) |
Aug 18, 2017 | 1.930 | 1.950 | 1.868 | 1.950 | 22,569 | +0.01(+0.52%) |
Aug 17, 2017 | 1.910 | 1.943 | 1.874 | 1.940 | 29,998 | +0.03(+1.78%) |
Aug 16, 2017 | 1.897 | 1.936 | 1.860 | 1.906 | 9,304 | -0.00(-0.21%) |
Aug 15, 2017 | 1.920 | 1.950 | 1.910 | 1.910 | 39,366 | -0.02(-1.04%) |
Aug 14, 2017 | 1.910 | 1.930 | 1.873 | 1.930 | 45,376 | +0.07(+3.76%) |
Aug 11, 2017 | 1.850 | 1.860 | 1.820 | 1.860 | 54,072 | +0.01(+0.54%) |
Aug 10, 2017 | 1.850 | 1.860 | 1.800 | 1.850 | 23,357 | +0.00(+0.00%) |
Aug 09, 2017 | 1.880 | 1.900 | 1.753 | 1.850 | 29,856 | -0.02(-1.07%) |
Aug 08, 2017 | 1.850 | 1.870 | 1.810 | 1.870 | 48,674 | +0.03(+1.63%) |
Aug 07, 2017 | 1.830 | 1.871 | 1.810 | 1.840 | 80,327 | +0.01(+0.55%) |
Aug 04, 2017 | 1.800 | 1.870 | 1.800 | 1.830 | 51,115 | +0.03(+1.67%) |
Aug 03, 2017 | 1.700 | 1.810 | 1.700 | 1.800 | 135,798 | +0.09(+5.26%) |
Aug 02, 2017 | 1.700 | 1.730 | 1.700 | 1.710 | 15,889 | +0.00(+0.00%) |
Aug 01, 2017 | 1.670 | 1.756 | 1.670 | 1.710 | 44,375 | -0.05(-2.84%) |
Jul 31, 2017 | 1.708 | 1.780 | 1.700 | 1.760 | 13,470 | +0.02(+1.15%) |
Jul 28, 2017 | 1.680 | 1.770 | 1.680 | 1.740 | 30,333 | +0.03(+1.96%) |
Jul 27, 2017 | 1.690 | 1.720 | 1.680 | 1.706 | 13,161 | +0.03(+1.58%) |
Jul 26, 2017 | 1.677 | 1.730 | 1.677 | 1.680 | 6,019 | +0.00(+0.00%) |
Jul 25, 2017 | 1.720 | 1.769 | 1.670 | 1.680 | 48,130 | -0.05(-2.89%) |
Jul 24, 2017 | 1.690 | 1.710 | 1.660 | 1.730 | 22,297 | +0.02(+1.17%) |
Jul 21, 2017 | 1.670 | 1.726 | 1.660 | 1.710 | 66,703 | +0.01(+0.59%) |
Jul 20, 2017 | 1.730 | 1.660 | 1.700 | 114,165 | +0.01(+0.59%) | |
Jul 19, 2017 | 1.790 | 1.796 | 1.690 | 1.690 | 97,015 | -0.10(-5.59%) |
Jul 18, 2017 | 1.740 | 1.790 | 1.700 | 1.790 | 26,480 | +0.05(+2.87%) |
Jul 17, 2017 | 1.730 | 1.750 | 1.714 | 1.740 | 16,980 | +0.02(+1.16%) |
Jul 14, 2017 | 1.720 | 1.740 | 1.700 | 1.720 | 9,659 | +0.01(+0.58%) |
Jul 13, 2017 | 1.690 | 1.730 | 1.690 | 1.710 | 29,189 | +0.02(+1.18%) |
Jul 12, 2017 | 1.740 | 1.790 | 1.680 | 1.690 | 32,661 | -0.06(-3.43%) |
Jul 11, 2017 | 1.760 | 1.794 | 1.710 | 1.750 | 64,168 | -0.01(-0.68%) |
Jul 10, 2017 | 1.760 | 1.800 | 1.750 | 1.762 | 36,788 | +0.00(+0.11%) |
Jul 07, 2017 | 1.800 | 1.800 | 1.753 | 1.760 | 25,594 | -0.02(-1.12%) |
Jul 06, 2017 | 1.790 | 1.790 | 1.750 | 1.780 | 32,696 | +0.02(+1.14%) |
Jul 05, 2017 | 1.750 | 1.785 | 1.750 | 1.760 | 38,778 | +0.00(+0.00%) |
Jul 03, 2017 | 1.780 | 1.790 | 1.750 | 1.760 | 25,137 | -0.01(-0.56%) |
Jun 30, 2017 | 1.760 | 1.800 | 1.750 | 1.770 | 25,553 | +0.04(+2.31%) |
Jun 29, 2017 | 1.770 | 1.770 | 1.730 | 1.730 | 22,278 | -0.02(-1.14%) |
Jun 28, 2017 | 1.820 | 1.820 | 1.730 | 1.750 | 40,158 | -0.07(-3.85%) |
Jun 27, 2017 | 1.810 | 1.820 | 1.790 | 1.820 | 6,352 | +0.00(+0.00%) |
Jun 26, 2017 | 1.820 | 1.820 | 1.770 | 1.820 | 108,892 | +0.00(+0.00%) |
Jun 23, 2017 | 1.760 | 1.820 | 1.730 | 1.820 | 70,099 | +0.05(+2.82%) |
Jun 22, 2017 | 1.760 | 1.810 | 1.710 | 1.770 | 105,928 | -0.05(-2.75%) |
Jun 21, 2017 | 1.750 | 1.850 | 1.750 | 1.820 | 75,165 | +0.03(+1.68%) |
Jun 20, 2017 | 1.870 | 1.876 | 1.770 | 1.790 | 73,767 | -0.07(-3.76%) |
Jun 19, 2017 | 1.870 | 1.942 | 1.830 | 1.860 | 247,030 | +0.00(+0.00%) |
Jun 16, 2017 | 1.868 | 1.890 | 1.820 | 1.860 | 29,812 | -0.01(-0.39%) |
Jun 15, 2017 | 1.820 | 1.890 | 1.803 | 1.867 | 36,193 | +0.00(+0.26%) |
Jun 14, 2017 | 1.840 | 1.900 | 1.821 | 1.862 | 30,576 | -0.03(-1.46%) |
Jun 13, 2017 | 1.850 | 1.900 | 1.821 | 1.890 | 17,076 | +0.02(+1.07%) |
Jun 12, 2017 | 1.870 | 1.950 | 1.820 | 1.870 | 62,913 | -0.03(-1.58%) |
Jun 09, 2017 | 1.990 | 1.990 | 1.890 | 1.900 | 62,900 | -0.10(-5.00%) |
Jun 08, 2017 | 1.980 | 2.060 | 1.950 | 2.000 | 125,779 | +0.07(+3.63%) |
Jun 07, 2017 | 1.900 | 1.960 | 1.890 | 1.930 | 33,893 | +0.06(+3.21%) |
Jun 06, 2017 | 1.890 | 1.940 | 1.867 | 1.870 | 115,267 | -0.01(-0.53%) |
Jun 05, 2017 | 1.790 | 1.900 | 1.781 | 1.880 | 167,820 | +0.09(+5.03%) |
Jun 02, 2017 | 1.750 | 1.800 | 1.750 | 1.790 | 54,588 | +0.02(+1.13%) |