Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.930 | 1.950 | 1.890 | 1.890 | 21,943 | -0.07(-3.57%) |
Sep 28, 2017 | 1.890 | 1.960 | 1.890 | 1.960 | 7,577 | +0.06(+3.16%) |
Sep 27, 2017 | 1.930 | 1.960 | 1.861 | 1.900 | 26,472 | -0.03(-1.55%) |
Sep 26, 2017 | 1.898 | 1.950 | 1.898 | 1.930 | 20,216 | +0.06(+3.21%) |
Sep 25, 2017 | 2.000 | 2.000 | 1.870 | 1.870 | 23,238 | -0.08(-4.10%) |
Sep 22, 2017 | 1.934 | 1.960 | 1.920 | 1.950 | 27,215 | +0.03(+1.56%) |
Sep 21, 2017 | 1.920 | 1.973 | 1.920 | 1.920 | 29,682 | +0.01(+0.52%) |
Sep 20, 2017 | 1.890 | 1.950 | 1.890 | 1.910 | 58,994 | +0.05(+2.69%) |
Sep 19, 2017 | 1.800 | 1.950 | 1.800 | 1.860 | 109,803 | +0.05(+2.76%) |
Sep 18, 2017 | 1.910 | 1.950 | 1.810 | 1.810 | 57,770 | -0.10(-5.24%) |
Sep 15, 2017 | 2.000 | 2.040 | 1.910 | 1.910 | 97,533 | -0.09(-4.50%) |
Sep 14, 2017 | 2.010 | 2.060 | 1.963 | 2.000 | 30,819 | -0.03(-1.48%) |
Sep 13, 2017 | 2.060 | 2.060 | 1.960 | 2.030 | 34,967 | -0.03(-1.46%) |
Sep 12, 2017 | 2.050 | 2.060 | 1.995 | 2.060 | 35,512 | +0.01(+0.49%) |
Sep 11, 2017 | 1.980 | 2.050 | 1.980 | 2.050 | 37,113 | +0.07(+3.54%) |
Sep 08, 2017 | 1.990 | 1.990 | 1.925 | 1.980 | 48,934 | -0.03(-1.49%) |
Sep 07, 2017 | 2.000 | 2.048 | 1.930 | 2.010 | 34,923 | +0.00(+0.00%) |
Sep 06, 2017 | 2.000 | 2.050 | 1.910 | 2.010 | 62,949 | -0.04(-1.95%) |
Sep 05, 2017 | 2.060 | 2.060 | 1.980 | 2.050 | 38,084 | +0.04(+1.99%) |
Sep 01, 2017 | 2.050 | 2.150 | 1.900 | 2.010 | 62,268 | -0.03(-1.47%) |
Aug 31, 2017 | 2.150 | 2.180 | 2.010 | 2.040 | 83,112 | -0.11(-5.12%) |
Aug 30, 2017 | 2.170 | 2.190 | 2.062 | 2.150 | 116,357 | +0.14(+6.97%) |
Aug 29, 2017 | 2.020 | 2.250 | 2.010 | 2.010 | 63,332 | +0.00(+0.00%) |
Aug 28, 2017 | 1.990 | 2.050 | 1.950 | 2.010 | 37,724 | +0.02(+1.01%) |
Aug 25, 2017 | 1.990 | 1.990 | 1.840 | 1.990 | 98,898 | +0.06(+3.11%) |
Aug 24, 2017 | 1.870 | 1.940 | 1.860 | 1.930 | 43,524 | +0.06(+3.21%) |
Aug 23, 2017 | 1.890 | 1.910 | 1.850 | 1.870 | 16,043 | -0.03(-1.58%) |
Aug 22, 2017 | 1.900 | 1.940 | 1.871 | 1.900 | 26,113 | -0.05(-2.49%) |
Aug 21, 2017 | 1.960 | 1.970 | 1.920 | 1.949 | 10,593 | -0.00(-0.07%) |
Aug 18, 2017 | 1.930 | 1.950 | 1.868 | 1.950 | 22,569 | +0.01(+0.52%) |
Aug 17, 2017 | 1.910 | 1.943 | 1.874 | 1.940 | 29,998 | +0.03(+1.78%) |
Aug 16, 2017 | 1.897 | 1.936 | 1.860 | 1.906 | 9,304 | -0.00(-0.21%) |
Aug 15, 2017 | 1.920 | 1.950 | 1.910 | 1.910 | 39,366 | -0.02(-1.04%) |
Aug 14, 2017 | 1.910 | 1.930 | 1.873 | 1.930 | 45,376 | +0.07(+3.76%) |
Aug 11, 2017 | 1.850 | 1.860 | 1.820 | 1.860 | 54,072 | +0.01(+0.54%) |
Aug 10, 2017 | 1.850 | 1.860 | 1.800 | 1.850 | 23,357 | +0.00(+0.00%) |
Aug 09, 2017 | 1.880 | 1.900 | 1.753 | 1.850 | 29,856 | -0.02(-1.07%) |
Aug 08, 2017 | 1.850 | 1.870 | 1.810 | 1.870 | 48,674 | +0.03(+1.63%) |
Aug 07, 2017 | 1.830 | 1.871 | 1.810 | 1.840 | 80,327 | +0.01(+0.55%) |
Aug 04, 2017 | 1.800 | 1.870 | 1.800 | 1.830 | 51,115 | +0.03(+1.67%) |
Aug 03, 2017 | 1.700 | 1.810 | 1.700 | 1.800 | 135,798 | +0.09(+5.26%) |
Aug 02, 2017 | 1.700 | 1.730 | 1.700 | 1.710 | 15,889 | +0.00(+0.00%) |
Aug 01, 2017 | 1.670 | 1.756 | 1.670 | 1.710 | 44,375 | -0.05(-2.84%) |
Jul 31, 2017 | 1.708 | 1.780 | 1.700 | 1.760 | 13,470 | +0.02(+1.15%) |
Jul 28, 2017 | 1.680 | 1.770 | 1.680 | 1.740 | 30,333 | +0.03(+1.96%) |
Jul 27, 2017 | 1.690 | 1.720 | 1.680 | 1.706 | 13,161 | +0.03(+1.58%) |
Jul 26, 2017 | 1.677 | 1.730 | 1.677 | 1.680 | 6,019 | +0.00(+0.00%) |
Jul 25, 2017 | 1.720 | 1.769 | 1.670 | 1.680 | 48,130 | -0.05(-2.89%) |
Jul 24, 2017 | 1.690 | 1.710 | 1.660 | 1.730 | 22,297 | +0.02(+1.17%) |
Jul 21, 2017 | 1.670 | 1.726 | 1.660 | 1.710 | 66,703 | +0.01(+0.59%) |
Jul 20, 2017 | 1.730 | 1.660 | 1.700 | 114,165 | +0.01(+0.59%) | |
Jul 19, 2017 | 1.790 | 1.796 | 1.690 | 1.690 | 97,015 | -0.10(-5.59%) |
Jul 18, 2017 | 1.740 | 1.790 | 1.700 | 1.790 | 26,480 | +0.05(+2.87%) |
Jul 17, 2017 | 1.730 | 1.750 | 1.714 | 1.740 | 16,980 | +0.02(+1.16%) |
Jul 14, 2017 | 1.720 | 1.740 | 1.700 | 1.720 | 9,659 | +0.01(+0.58%) |
Jul 13, 2017 | 1.690 | 1.730 | 1.690 | 1.710 | 29,189 | +0.02(+1.18%) |
Jul 12, 2017 | 1.740 | 1.790 | 1.680 | 1.690 | 32,661 | -0.06(-3.43%) |
Jul 11, 2017 | 1.760 | 1.794 | 1.710 | 1.750 | 64,168 | -0.01(-0.68%) |
Jul 10, 2017 | 1.760 | 1.800 | 1.750 | 1.762 | 36,788 | +0.00(+0.11%) |
Jul 07, 2017 | 1.800 | 1.800 | 1.753 | 1.760 | 25,594 | -0.02(-1.12%) |
Jul 06, 2017 | 1.790 | 1.790 | 1.750 | 1.780 | 32,696 | +0.02(+1.14%) |
Jul 05, 2017 | 1.750 | 1.785 | 1.750 | 1.760 | 38,778 | +0.00(+0.00%) |