Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.330 | 2.360 | 2.230 | 2.320 | 1,262 | -0.02(-0.85%) |
Sep 28, 2017 | 2.310 | 2.340 | 2.220 | 2.340 | 5,639 | +0.01(+0.43%) |
Sep 27, 2017 | 2.230 | 2.330 | 2.153 | 2.330 | 5,987 | +0.02(+0.87%) |
Sep 26, 2017 | 2.240 | 2.310 | 2.160 | 2.310 | 4,731 | +0.02(+0.87%) |
Sep 25, 2017 | 2.250 | 2.290 | 2.220 | 2.290 | 905 | -0.01(-0.43%) |
Sep 22, 2017 | 2.215 | 2.300 | 2.215 | 2.300 | 762 | +0.05(+2.22%) |
Sep 21, 2017 | 2.170 | 2.250 | 2.170 | 2.250 | 271 | +0.00(+0.00%) |
Sep 20, 2017 | 2.220 | 2.250 | 2.220 | 2.250 | 2,137 | +0.01(+0.44%) |
Sep 19, 2017 | 2.110 | 2.240 | 2.110 | 2.240 | 7,307 | +0.02(+0.90%) |
Sep 18, 2017 | 2.190 | 2.230 | 2.170 | 2.220 | 6,677 | +0.03(+1.37%) |
Sep 15, 2017 | 2.130 | 2.190 | 2.120 | 2.190 | 23,614 | +0.04(+1.86%) |
Sep 14, 2017 | 2.190 | 2.190 | 2.150 | 2.150 | 9,657 | +0.01(+0.47%) |
Sep 13, 2017 | 2.230 | 2.230 | 2.110 | 2.140 | 3,212 | +0.02(+0.94%) |
Sep 12, 2017 | 2.175 | 2.240 | 2.120 | 2.120 | 8,387 | -0.11(-4.93%) |
Sep 11, 2017 | 2.140 | 2.240 | 2.065 | 2.230 | 11,522 | +0.09(+4.21%) |
Sep 08, 2017 | 2.210 | 2.250 | 2.100 | 2.140 | 7,338 | -0.09(-4.03%) |
Sep 07, 2017 | 2.150 | 2.230 | 2.042 | 2.230 | 11,654 | +0.04(+1.82%) |
Sep 06, 2017 | 2.207 | 2.207 | 2.110 | 2.190 | 2,250 | -0.01(-0.45%) |
Sep 05, 2017 | 2.160 | 2.230 | 2.060 | 2.200 | 16,384 | +0.09(+4.27%) |
Sep 01, 2017 | 2.070 | 2.130 | 2.070 | 2.110 | 1,324 | -0.03(-1.40%) |
Aug 31, 2017 | 2.320 | 2.330 | 1.907 | 2.140 | 18,429 | -0.18(-7.76%) |
Aug 30, 2017 | 2.310 | 2.372 | 2.200 | 2.320 | 13,281 | +0.00(+0.00%) |
Aug 29, 2017 | 2.340 | 2.340 | 2.320 | 2.320 | 541 | -0.02(-0.85%) |
Aug 28, 2017 | 2.480 | 2.480 | 2.340 | 2.340 | 1,273 | -0.10(-4.10%) |
Aug 25, 2017 | 2.460 | 2.480 | 2.410 | 2.440 | 1,941 | +0.04(+1.67%) |
Aug 24, 2017 | 2.410 | 2.470 | 2.410 | 2.400 | 2,271 | -0.08(-3.23%) |
Aug 23, 2017 | 2.490 | 2.500 | 2.420 | 2.480 | 5,908 | -0.01(-0.40%) |
Aug 22, 2017 | 2.450 | 2.490 | 2.438 | 2.490 | 3,624 | +0.07(+2.89%) |
Aug 21, 2017 | 2.480 | 2.530 | 2.420 | 2.420 | 1,630 | -0.07(-2.81%) |
Aug 18, 2017 | 2.450 | 2.530 | 2.420 | 2.490 | 2,390 | -0.02(-0.80%) |
Aug 17, 2017 | 2.470 | 2.525 | 2.410 | 2.510 | 5,113 | -0.01(-0.40%) |
Aug 16, 2017 | 2.550 | 2.550 | 2.380 | 2.520 | 30,384 | -0.01(-0.40%) |
Aug 15, 2017 | 2.460 | 2.540 | 2.410 | 2.530 | 74,089 | +0.07(+2.85%) |
Aug 14, 2017 | 2.400 | 2.500 | 2.340 | 2.460 | 34,574 | -0.03(-1.20%) |
Aug 11, 2017 | 2.480 | 2.490 | 2.320 | 2.490 | 10,380 | +0.01(+0.40%) |
Aug 10, 2017 | 2.500 | 2.500 | 2.320 | 2.480 | 43,699 | +0.04(+1.64%) |
Aug 09, 2017 | 2.470 | 2.520 | 2.430 | 2.440 | 3,377 | -0.08(-3.17%) |
Aug 08, 2017 | 2.450 | 2.540 | 2.450 | 2.520 | 2,225 | +0.02(+0.80%) |
Aug 07, 2017 | 2.480 | 2.540 | 2.450 | 2.500 | 12,448 | +0.00(+0.00%) |
Aug 04, 2017 | 2.510 | 2.560 | 2.490 | 2.500 | 9,948 | -0.07(-2.72%) |
Aug 03, 2017 | 2.640 | 2.640 | 2.550 | 2.570 | 5,271 | -0.03(-1.24%) |
Aug 02, 2017 | 2.600 | 2.619 | 2.590 | 2.602 | 3,687 | +0.01(+0.47%) |
Aug 01, 2017 | 2.550 | 2.636 | 2.510 | 2.590 | 3,757 | -0.03(-1.15%) |
Jul 31, 2017 | 2.626 | 2.626 | 2.550 | 2.620 | 6,473 | +0.00(+0.00%) |
Jul 28, 2017 | 2.640 | 2.640 | 2.530 | 2.620 | 8,474 | +0.03(+1.16%) |
Jul 27, 2017 | 2.550 | 2.640 | 2.510 | 2.590 | 14,700 | -0.05(-1.89%) |
Jul 26, 2017 | 2.670 | 2.670 | 2.590 | 2.640 | 27,731 | +0.04(+1.54%) |
Jul 25, 2017 | 2.650 | 2.660 | 2.532 | 2.600 | 43,212 | +0.12(+4.75%) |
Jul 24, 2017 | 2.400 | 2.526 | 2.400 | 2.482 | 23,350 | +0.10(+4.29%) |
Jul 21, 2017 | 2.440 | 2.440 | 2.300 | 2.380 | 20,791 | +0.07(+3.21%) |
Jul 20, 2017 | 2.280 | 2.221 | 2.306 | 2,142 | +0.03(+1.14%) | |
Jul 19, 2017 | 2.200 | 2.290 | 2.200 | 2.280 | 4,136 | -0.01(-0.44%) |
Jul 18, 2017 | 2.280 | 2.290 | 2.223 | 2.290 | 5,970 | +0.03(+1.46%) |
Jul 17, 2017 | 2.270 | 2.290 | 2.190 | 2.257 | 18,740 | +0.02(+0.76%) |
Jul 14, 2017 | 2.120 | 2.280 | 2.080 | 2.240 | 18,007 | +0.08(+3.70%) |
Jul 13, 2017 | 2.170 | 2.170 | 2.160 | 2.160 | 1,160 | +0.00(+0.00%) |
Jul 12, 2017 | 2.160 | 2.160 | 2.160 | 2.160 | 886 | +0.06(+2.86%) |
Jul 11, 2017 | 2.160 | 2.160 | 2.100 | 2.100 | 2,780 | -0.04(-1.87%) |
Jul 10, 2017 | 2.200 | 2.200 | 2.060 | 2.140 | 8,502 | -0.01(-0.47%) |
Jul 07, 2017 | 2.070 | 2.150 | 2.050 | 2.150 | 7,718 | +0.02(+0.94%) |
Jul 06, 2017 | 2.150 | 2.150 | 2.070 | 2.130 | 1,058 | +0.08(+3.90%) |
Jul 05, 2017 | 2.120 | 2.130 | 2.050 | 2.050 | 3,453 | -0.01(-0.48%) |