Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.460 | 2.585 | 2.310 | 2.490 | 5,100 | -0.17(-6.39%) |
Sep 28, 2017 | 2.660 | 2.660 | 2.660 | 2.660 | 1,802 | +0.07(+2.54%) |
Sep 27, 2017 | 2.480 | 2.594 | 2.480 | 2.594 | 792 | +0.16(+6.75%) |
Sep 26, 2017 | 2.775 | 2.775 | 2.300 | 2.430 | 2,398 | -0.25(-9.33%) |
Sep 25, 2017 | 2.700 | 2.860 | 2.600 | 2.680 | 18,314 | +0.01(+0.37%) |
Sep 22, 2017 | 2.610 | 2.670 | 2.570 | 2.670 | 7,854 | +0.02(+0.75%) |
Sep 21, 2017 | 2.510 | 2.910 | 2.410 | 2.650 | 15,591 | +0.40(+17.78%) |
Sep 20, 2017 | 2.720 | 2.910 | 2.250 | 2.250 | 9,549 | -0.47(-17.28%) |
Sep 19, 2017 | 2.100 | 2.840 | 2.100 | 2.720 | 27,240 | +0.16(+6.25%) |
Sep 18, 2017 | 2.400 | 2.570 | 2.200 | 2.560 | 8,505 | +0.16(+6.67%) |
Sep 15, 2017 | 2.310 | 2.400 | 2.310 | 2.400 | 680 | +0.00(+0.00%) |
Sep 14, 2017 | 2.560 | 2.650 | 2.150 | 2.400 | 19,305 | -0.01(-0.41%) |
Sep 13, 2017 | 1.980 | 2.659 | 1.980 | 2.410 | 28,508 | +0.52(+27.19%) |
Sep 12, 2017 | 1.879 | 2.050 | 1.879 | 1.895 | 1,103 | -0.09(-4.30%) |
Sep 11, 2017 | 1.990 | 1.990 | 1.980 | 1.980 | 1,081 | -0.00(-0.22%) |
Sep 08, 2017 | 1.990 | 1.990 | 1.984 | 1.984 | 230 | +0.01(+0.73%) |
Sep 07, 2017 | 2.020 | 2.020 | 1.929 | 1.970 | 3,417 | +0.02(+1.03%) |
Sep 06, 2017 | 2.000 | 2.110 | 1.750 | 1.950 | 8,130 | -0.05(-2.51%) |
Sep 05, 2017 | 2.030 | 2.030 | 1.813 | 2.000 | 3,826 | +0.08(+4.17%) |
Sep 01, 2017 | 1.950 | 2.140 | 1.790 | 1.920 | 12,817 | +0.12(+6.67%) |
Aug 31, 2017 | 1.750 | 1.850 | 1.630 | 1.800 | 3,275 | +0.01(+0.56%) |
Aug 30, 2017 | 1.950 | 1.960 | 1.750 | 1.790 | 11,947 | -0.21(-10.50%) |
Aug 29, 2017 | 1.830 | 2.000 | 1.520 | 2.000 | 4,309 | +0.15(+8.11%) |
Aug 25, 2017 | 1.850 | 1.850 | 1.850 | 183 | +0.21(+12.80%) | |
Aug 24, 2017 | 1.640 | 1.640 | 1.640 | 1.640 | 800 | -0.02(-1.20%) |
Aug 23, 2017 | 1.610 | 1.660 | 1.500 | 1.660 | 6,140 | -0.11(-6.21%) |
Aug 22, 2017 | 1.770 | 1.770 | 1.770 | 1.770 | 200 | -0.01(-0.56%) |
Aug 21, 2017 | 1.830 | 1.850 | 1.610 | 1.780 | 5,975 | +0.05(+2.89%) |
Aug 18, 2017 | 2.000 | 2.000 | 1.730 | 1.730 | 1,595 | +0.04(+2.37%) |
Aug 17, 2017 | 1.790 | 2.038 | 1.690 | 1.690 | 3,160 | -0.11(-6.11%) |
Aug 16, 2017 | 2.050 | 2.050 | 1.750 | 1.800 | 6,849 | -0.03(-1.64%) |
Aug 15, 2017 | 1.810 | 1.830 | 1.770 | 1.830 | 3,092 | +0.02(+1.10%) |
Aug 14, 2017 | 1.697 | 2.038 | 1.697 | 1.810 | 4,926 | +0.05(+2.84%) |
Aug 11, 2017 | 1.960 | 1.960 | 1.595 | 1.760 | 6,220 | -0.19(-9.74%) |
Aug 10, 2017 | 2.040 | 2.072 | 1.950 | 1.950 | 9,700 | -0.15(-7.14%) |
Aug 09, 2017 | 2.160 | 2.255 | 2.058 | 2.100 | 7,639 | -0.03(-1.41%) |
Aug 08, 2017 | 2.020 | 2.269 | 1.980 | 2.130 | 11,685 | +0.00(+0.00%) |
Aug 07, 2017 | 2.250 | 2.370 | 1.840 | 2.130 | 22,997 | -0.38(-15.14%) |
Aug 04, 2017 | 2.350 | 2.510 | 2.320 | 2.510 | 2,205 | +0.17(+7.26%) |
Aug 03, 2017 | 2.310 | 2.350 | 2.310 | 2.340 | 3,520 | +0.03(+1.30%) |
Aug 02, 2017 | 2.470 | 2.580 | 2.100 | 2.310 | 24,154 | -0.17(-6.85%) |
Aug 01, 2017 | 2.620 | 2.630 | 2.460 | 2.480 | 3,640 | -0.16(-6.06%) |
Jul 31, 2017 | 2.480 | 2.730 | 2.480 | 2.640 | 23,081 | +0.19(+7.76%) |
Jul 28, 2017 | 2.518 | 2.710 | 2.420 | 2.450 | 18,100 | -0.08(-3.16%) |
Jul 27, 2017 | 2.710 | 2.710 | 2.410 | 2.530 | 3,966 | -0.20(-7.33%) |
Jul 26, 2017 | 2.770 | 2.870 | 2.570 | 2.730 | 24,670 | +0.08(+3.02%) |
Jul 25, 2017 | 2.770 | 2.930 | 2.620 | 2.650 | 4,903 | -0.15(-5.36%) |
Jul 24, 2017 | 2.710 | 2.930 | 2.567 | 2.800 | 15,924 | +0.12(+4.48%) |
Jul 21, 2017 | 2.790 | 2.830 | 2.410 | 2.680 | 19,158 | -0.09(-3.25%) |
Jul 20, 2017 | 2.990 | 2.990 | 2.770 | 2.770 | 16,570 | -0.06(-2.12%) |
Jul 19, 2017 | 2.890 | 3.150 | 2.830 | 2.830 | 16,374 | -0.06(-2.08%) |
Jul 18, 2017 | 2.900 | 2.900 | 2.890 | 2.890 | 406 | +0.02(+0.70%) |
Jul 17, 2017 | 2.880 | 3.080 | 2.870 | 2.870 | 16,735 | -0.03(-1.03%) |
Jul 14, 2017 | 2.850 | 3.130 | 2.850 | 2.900 | 12,100 | +0.00(+0.00%) |
Jul 13, 2017 | 2.870 | 2.950 | 2.740 | 2.900 | 21,331 | +0.04(+1.40%) |
Jul 12, 2017 | 3.050 | 3.152 | 2.860 | 2.860 | 24,653 | -0.12(-4.06%) |
Jul 11, 2017 | 2.940 | 2.997 | 2.940 | 2.981 | 1,341 | +0.05(+1.74%) |
Jul 10, 2017 | 2.994 | 2.994 | 2.930 | 2.930 | 1,755 | -0.15(-4.87%) |
Jul 07, 2017 | 2.860 | 3.100 | 2.860 | 3.080 | 18,991 | +0.26(+9.22%) |
Jul 06, 2017 | 3.145 | 3.179 | 2.820 | 2.820 | 22,551 | -0.22(-7.24%) |
Jul 05, 2017 | 2.670 | 3.450 | 2.670 | 3.040 | 61,338 | +0.47(+18.29%) |