Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.650 | 1.701 | 1.600 | 1.670 | 5,222 | +0.08(+5.03%) |
Sep 28, 2017 | 1.780 | 1.780 | 1.577 | 1.590 | 6,334 | -0.02(-1.24%) |
Sep 27, 2017 | 1.776 | 1.776 | 1.610 | 1.610 | 3,391 | -0.08(-4.73%) |
Sep 26, 2017 | 1.788 | 1.788 | 1.610 | 1.690 | 16,593 | -0.11(-6.11%) |
Sep 25, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 779 | -0.00(-0.01%) |
Sep 22, 2017 | 1.875 | 1.881 | 1.800 | 1.800 | 4,196 | -0.07(-3.55%) |
Sep 20, 2017 | 1.866 | 1.866 | 1.866 | 84 | -0.05(-2.38%) | |
Sep 19, 2017 | 1.891 | 1.920 | 1.891 | 1.912 | 1,136 | +0.05(+2.78%) |
Sep 18, 2017 | 1.930 | 1.990 | 1.860 | 1.860 | 10,514 | -0.10(-5.10%) |
Sep 15, 2017 | 1.860 | 1.960 | 1.860 | 1.960 | 2,105 | +0.09(+4.81%) |
Sep 14, 2017 | 1.905 | 1.905 | 1.870 | 1.870 | 1,434 | -0.01(-0.53%) |
Sep 13, 2017 | 1.860 | 1.950 | 1.860 | 1.880 | 1,219 | +0.01(+0.53%) |
Sep 12, 2017 | 1.892 | 1.950 | 1.870 | 1.870 | 4,056 | +0.01(+0.54%) |
Sep 11, 2017 | 1.860 | 1.879 | 1.860 | 1.860 | 4,011 | -0.01(-0.53%) |
Sep 08, 2017 | 1.940 | 1.940 | 1.860 | 1.870 | 5,751 | -0.10(-5.08%) |
Sep 07, 2017 | 1.940 | 1.970 | 1.940 | 1.970 | 1,651 | +0.01(+0.51%) |
Sep 06, 2017 | 1.940 | 1.960 | 1.940 | 1.960 | 468 | -0.01(-0.74%) |
Sep 05, 2017 | 1.940 | 1.975 | 1.940 | 1.975 | 746 | -0.00(-0.24%) |
Sep 01, 2017 | 1.940 | 1.979 | 1.940 | 1.979 | 1,216 | +0.04(+2.03%) |
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%) |