Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.990 | 2.010 | 1.940 | 1.940 | 16,417 | -0.03(-1.52%) |
Aug 29, 2017 | 1.970 | 1.970 | 1.970 | 93 | -0.01(-0.51%) | |
Aug 28, 2017 | 1.970 | 1.990 | 1.970 | 1.980 | 449 | -0.02(-1.00%) |
Aug 25, 2017 | 2.000 | 2.010 | 2.000 | 2.000 | 1,686 | +0.01(+0.70%) |
Aug 24, 2017 | 1.986 | 1.986 | 1.986 | 1.986 | 1,024 | +0.02(+0.81%) |
Aug 23, 2017 | 2.020 | 2.150 | 1.950 | 1.970 | 23,931 | -0.06(-2.93%) |
Aug 22, 2017 | 2.030 | 2.030 | 2.030 | 2.030 | 1,016 | +0.08(+4.08%) |
Aug 21, 2017 | 1.940 | 1.968 | 1.940 | 1.950 | 842 | -0.05(-2.50%) |
Aug 18, 2017 | 2.030 | 2.030 | 2.000 | 2.000 | 3,062 | -0.02(-0.99%) |
Aug 17, 2017 | 2.060 | 2.100 | 1.990 | 2.020 | 3,891 | +0.03(+1.51%) |
Aug 16, 2017 | 1.977 | 1.990 | 1.977 | 1.990 | 1,732 | +0.04(+2.05%) |
Aug 15, 2017 | 2.100 | 2.100 | 1.940 | 1.950 | 14,112 | +0.01(+0.52%) |
Aug 14, 2017 | 2.070 | 2.070 | 1.940 | 1.940 | 590 | -0.04(-2.02%) |
Aug 11, 2017 | 1.980 | 1.980 | 1.980 | 1.980 | 4,406 | +0.03(+1.54%) |
Aug 10, 2017 | 2.000 | 2.060 | 1.940 | 1.950 | 25,346 | -0.07(-3.47%) |
Aug 09, 2017 | 1.943 | 2.020 | 1.943 | 2.020 | 1,959 | +0.05(+2.54%) |
Aug 08, 2017 | 1.940 | 1.970 | 1.940 | 1.970 | 664 | -0.05(-2.48%) |
Aug 07, 2017 | 1.956 | 2.020 | 1.931 | 2.020 | 7,657 | -0.02(-0.81%) |
Aug 04, 2017 | 1.970 | 2.037 | 1.920 | 2.037 | 29,646 | +0.04(+1.83%) |
Aug 03, 2017 | 2.016 | 2.016 | 2.000 | 2.000 | 776 | -0.02(-0.99%) |
Aug 02, 2017 | 2.020 | 2.020 | 2.020 | 2.020 | 3,922 | +0.01(+0.50%) |
Aug 01, 2017 | 2.000 | 2.070 | 2.000 | 2.010 | 3,021 | +0.04(+2.26%) |
Jul 31, 2017 | 2.060 | 2.060 | 1.966 | 1.966 | 582 | -0.04(-2.21%) |
Jul 28, 2017 | 2.066 | 2.066 | 1.960 | 2.010 | 20,026 | -0.01(-0.49%) |
Jul 26, 2017 | 2.020 | 2.020 | 2.020 | 52 | +0.01(+0.49%) | |
Jul 25, 2017 | 2.000 | 2.100 | 1.987 | 2.010 | 3,848 | -0.01(-0.50%) |
Jul 24, 2017 | 2.089 | 2.089 | 2.010 | 2.020 | 4,152 | +0.03(+1.51%) |
Jul 21, 2017 | 2.020 | 2.020 | 1.990 | 1.990 | 14,804 | -0.06(-2.93%) |
Jul 20, 2017 | 2.110 | 2.110 | 2.040 | 2.050 | 10,777 | +0.00(+0.00%) |
Jul 19, 2017 | 2.077 | 2.079 | 2.050 | 2.050 | 1,767 | +0.03(+1.43%) |
Jul 18, 2017 | 2.060 | 2.060 | 1.999 | 2.021 | 11,418 | +0.05(+2.59%) |
Jul 17, 2017 | 2.010 | 2.020 | 1.970 | 1.970 | 6,826 | -0.10(-4.83%) |
Jul 14, 2017 | 2.090 | 2.090 | 2.021 | 2.070 | 6,230 | -0.01(-0.48%) |
Jul 13, 2017 | 2.110 | 2.110 | 2.013 | 2.080 | 3,709 | +0.07(+3.48%) |
Jul 12, 2017 | 2.200 | 2.200 | 2.010 | 2.010 | 12,654 | +0.00(+0.10%) |
Jul 11, 2017 | 2.190 | 2.200 | 2.008 | 2.008 | 3,251 | -0.04(-2.05%) |
Jul 10, 2017 | 2.050 | 2.090 | 2.039 | 2.050 | 26,053 | +0.09(+4.59%) |
Jul 07, 2017 | 1.970 | 1.970 | 1.960 | 1.960 | 1,009 | -0.04(-1.75%) |
Jul 06, 2017 | 2.040 | 2.050 | 1.995 | 1.995 | 6,691 | -0.00(-0.25%) |
Jul 05, 2017 | 2.070 | 2.080 | 1.950 | 2.000 | 2,801 | -0.03(-1.48%) |
Jul 03, 2017 | 2.050 | 2.050 | 2.030 | 2.030 | 454 | +0.06(+3.05%) |
Jun 29, 2017 | 1.970 | 1.970 | 1.970 | 81 | -0.02(-1.01%) | |
Jun 28, 2017 | 1.990 | 1.990 | 1.990 | 1.990 | 277 | +0.01(+0.51%) |
Jun 27, 2017 | 2.041 | 2.041 | 1.980 | 1.980 | 2,837 | -0.06(-2.94%) |
Jun 26, 2017 | 2.040 | 2.040 | 2.040 | 2.040 | 885 | +0.02(+0.99%) |
Jun 23, 2017 | 2.050 | 2.050 | 1.970 | 2.020 | 1,220 | -0.01(-0.49%) |
Jun 22, 2017 | 2.020 | 2.030 | 1.994 | 2.030 | 4,382 | +0.05(+2.53%) |
Jun 21, 2017 | 2.050 | 2.050 | 1.937 | 1.980 | 8,526 | -0.07(-3.41%) |
Jun 20, 2017 | 1.940 | 2.060 | 1.940 | 2.050 | 7,349 | +0.06(+3.02%) |
Jun 19, 2017 | 2.000 | 2.030 | 1.900 | 1.990 | 2,359 | +0.03(+1.66%) |
Jun 16, 2017 | 1.950 | 1.980 | 1.900 | 1.958 | 4,772 | -0.02(-1.14%) |
Jun 15, 2017 | 1.980 | 1.980 | 1.900 | 1.980 | 11,217 | -0.02(-1.00%) |
Jun 14, 2017 | 2.040 | 2.040 | 2.000 | 2.000 | 4,244 | +0.00(+0.00%) |
Jun 13, 2017 | 2.020 | 2.090 | 1.980 | 2.000 | 27,380 | -0.02(-0.99%) |
Jun 12, 2017 | 1.950 | 2.020 | 1.870 | 2.020 | 20,928 | +0.10(+5.21%) |
Jun 09, 2017 | 2.060 | 2.110 | 1.910 | 1.920 | 43,114 | -0.12(-6.00%) |
Jun 08, 2017 | 2.064 | 2.064 | 2.040 | 2.042 | 1,677 | +0.00(+0.12%) |
Jun 06, 2017 | 2.040 | 2.040 | 2.040 | 112 | -0.06(-2.86%) | |
Jun 05, 2017 | 2.080 | 2.110 | 2.070 | 2.100 | 16,584 | +0.11(+5.52%) |
Jun 02, 2017 | 1.860 | 2.100 | 1.860 | 1.990 | 26,108 | +0.07(+3.71%) |