Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.640 | 1.750 | 1.620 | 1.660 | 2,934 | -0.05(-2.92%) |
Sep 28, 2017 | 1.600 | 1.710 | 1.600 | 1.710 | 1,633 | +0.06(+3.63%) |
Sep 27, 2017 | 1.600 | 1.790 | 1.560 | 1.650 | 12,076 | +0.06(+3.77%) |
Sep 26, 2017 | 1.580 | 1.610 | 1.561 | 1.590 | 4,140 | +0.01(+0.63%) |
Sep 25, 2017 | 1.520 | 1.580 | 1.500 | 1.580 | 10,073 | +0.07(+4.64%) |
Sep 22, 2017 | 1.550 | 1.550 | 1.510 | 1.510 | 1,835 | -0.06(-3.82%) |
Sep 21, 2017 | 1.600 | 1.650 | 1.520 | 1.570 | 13,584 | +0.02(+1.29%) |
Sep 20, 2017 | 1.600 | 1.600 | 1.550 | 1.550 | 10,393 | -0.08(-4.91%) |
Sep 19, 2017 | 1.630 | 1.650 | 1.566 | 1.630 | 7,653 | +0.00(+0.06%) |
Sep 18, 2017 | 1.629 | 1.629 | 1.629 | 1.629 | 551 | +0.04(+2.51%) |
Sep 15, 2017 | 1.560 | 1.600 | 1.560 | 1.589 | 5,280 | +0.04(+2.52%) |
Sep 14, 2017 | 1.530 | 1.630 | 1.530 | 1.550 | 4,832 | -0.10(-5.97%) |
Sep 13, 2017 | 1.610 | 1.668 | 1.560 | 1.649 | 12,381 | +0.10(+6.36%) |
Sep 12, 2017 | 1.600 | 1.640 | 1.500 | 1.550 | 14,919 | -0.12(-7.03%) |
Sep 11, 2017 | 1.650 | 1.673 | 1.570 | 1.667 | 6,548 | +0.03(+1.66%) |
Sep 08, 2017 | 1.740 | 1.750 | 1.520 | 1.640 | 24,259 | -0.09(-5.20%) |
Sep 07, 2017 | 1.660 | 1.790 | 1.660 | 1.730 | 2,114 | -0.03(-1.70%) |
Sep 06, 2017 | 1.900 | 1.900 | 1.720 | 1.760 | 26,444 | -0.14(-7.37%) |
Sep 05, 2017 | 1.660 | 1.969 | 1.660 | 1.900 | 38,216 | +0.21(+12.43%) |
Sep 01, 2017 | 1.680 | 1.760 | 1.640 | 1.690 | 3,881 | -0.02(-1.17%) |
Aug 31, 2017 | 1.720 | 1.742 | 1.660 | 1.710 | 1,414 | +0.00(+0.00%) |
Aug 30, 2017 | 1.770 | 1.800 | 1.710 | 1.710 | 7,088 | -0.04(-2.29%) |
Aug 29, 2017 | 1.790 | 1.860 | 1.640 | 1.750 | 38,248 | -0.07(-3.85%) |
Aug 28, 2017 | 1.780 | 1.900 | 1.780 | 1.820 | 10,466 | -0.01(-0.54%) |
Aug 25, 2017 | 1.870 | 1.910 | 1.780 | 1.830 | 8,242 | -0.08(-4.19%) |
Aug 24, 2017 | 1.860 | 1.910 | 1.750 | 1.910 | 11,722 | +0.05(+2.69%) |
Aug 23, 2017 | 1.870 | 1.893 | 1.820 | 1.860 | 8,920 | -0.01(-0.53%) |
Aug 22, 2017 | 1.890 | 1.950 | 1.860 | 1.870 | 8,769 | -0.06(-3.11%) |
Aug 21, 2017 | 1.810 | 2.000 | 1.810 | 1.930 | 32,965 | +0.12(+6.63%) |
Aug 18, 2017 | 1.860 | 1.890 | 1.790 | 1.810 | 6,075 | -0.06(-3.21%) |
Aug 17, 2017 | 1.880 | 1.980 | 1.851 | 1.870 | 45,610 | -0.06(-3.11%) |
Aug 16, 2017 | 1.910 | 1.960 | 1.800 | 1.930 | 22,227 | -0.04(-2.03%) |
Aug 15, 2017 | 1.950 | 1.970 | 1.880 | 1.970 | 1,399 | -0.01(-0.51%) |
Aug 14, 2017 | 1.880 | 1.980 | 1.860 | 1.980 | 2,141 | +0.13(+7.03%) |
Aug 11, 2017 | 2.065 | 2.065 | 1.850 | 1.850 | 29,607 | -0.20(-9.76%) |
Aug 10, 2017 | 2.094 | 2.094 | 2.000 | 2.050 | 44,565 | -0.05(-2.38%) |
Aug 09, 2017 | 2.110 | 2.110 | 2.100 | 2.100 | 500 | -0.03(-1.41%) |
Aug 08, 2017 | 2.170 | 2.170 | 2.080 | 2.130 | 4,523 | -0.02(-0.93%) |
Aug 07, 2017 | 2.200 | 2.200 | 2.120 | 2.150 | 46,340 | -0.05(-2.27%) |
Aug 04, 2017 | 2.211 | 2.380 | 2.200 | 2.200 | 86,498 | -0.05(-2.17%) |
Aug 03, 2017 | 2.217 | 2.250 | 2.217 | 2.249 | 1,861 | -0.01(-0.49%) |
Aug 02, 2017 | 2.260 | 2.370 | 2.240 | 2.260 | 2,642 | +0.00(+0.00%) |
Aug 01, 2017 | 2.320 | 2.350 | 2.210 | 2.260 | 33,683 | -0.01(-0.44%) |
Jul 31, 2017 | 2.240 | 2.300 | 2.130 | 2.270 | 31,561 | +0.00(+0.00%) |
Jul 28, 2017 | 2.270 | 2.270 | 2.269 | 2.270 | 854 | -0.01(-0.44%) |
Jul 27, 2017 | 2.290 | 2.290 | 2.200 | 2.280 | 2,322 | +0.00(+0.00%) |
Jul 26, 2017 | 2.220 | 2.280 | 2.220 | 2.280 | 246 | +0.03(+1.33%) |
Jul 25, 2017 | 2.151 | 2.250 | 2.140 | 2.250 | 6,456 | +0.10(+4.57%) |
Jul 24, 2017 | 2.200 | 2.200 | 2.152 | 2.152 | 1,031 | +0.00(+0.08%) |
Jul 21, 2017 | 2.155 | 2.194 | 2.150 | 2.150 | 1,497 | -0.02(-0.92%) |
Jul 20, 2017 | 2.300 | 2.310 | 2.120 | 2.170 | 42,740 | -0.06(-2.69%) |
Jul 19, 2017 | 2.270 | 2.300 | 2.150 | 2.230 | 32,426 | +0.01(+0.45%) |
Jul 18, 2017 | 2.240 | 2.295 | 2.220 | 2.220 | 5,938 | -0.06(-2.63%) |
Jul 17, 2017 | 2.270 | 2.360 | 2.210 | 2.280 | 16,462 | +0.08(+3.64%) |
Jul 14, 2017 | 2.210 | 2.380 | 2.200 | 2.200 | 49,970 | -0.01(-0.45%) |
Jul 13, 2017 | 2.190 | 2.330 | 2.190 | 2.210 | 18,771 | +0.05(+2.31%) |
Jul 12, 2017 | 2.150 | 2.160 | 2.150 | 2.160 | 658 | +0.00(+0.00%) |
Jul 11, 2017 | 2.200 | 2.200 | 2.160 | 2.160 | 1,961 | -0.07(-3.13%) |
Jul 10, 2017 | 2.160 | 2.240 | 2.150 | 2.230 | 1,208 | +0.06(+2.76%) |
Jul 07, 2017 | 2.170 | 2.170 | 2.170 | 2.170 | 2,131 | -0.02(-0.91%) |
Jul 06, 2017 | 2.230 | 2.230 | 2.187 | 2.190 | 1,935 | -0.04(-1.85%) |
Jul 05, 2017 | 2.250 | 2.250 | 2.200 | 2.231 | 1,151 | +0.01(+0.50%) |