Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.340 | 2.570 | 2.330 | 2.540 | 2,220,475 | +0.22(+9.48%) |
Sep 28, 2017 | 2.360 | 2.450 | 2.290 | 2.320 | 2,910,994 | -0.05(-2.11%) |
Sep 27, 2017 | 2.320 | 2.450 | 2.290 | 2.370 | 2,006,496 | +0.05(+2.16%) |
Sep 26, 2017 | 2.390 | 2.400 | 2.300 | 2.320 | 1,397,463 | -0.04(-1.69%) |
Sep 25, 2017 | 2.330 | 2.370 | 2.280 | 2.360 | 1,090,080 | -0.01(-0.42%) |
Sep 22, 2017 | 2.370 | 2.400 | 2.350 | 2.370 | 280,230 | -0.01(-0.42%) |
Sep 21, 2017 | 2.430 | 2.430 | 2.350 | 2.380 | 473,127 | -0.01(-0.42%) |
Sep 20, 2017 | 2.480 | 2.480 | 2.340 | 2.390 | 992,849 | -0.08(-3.24%) |
Sep 19, 2017 | 2.480 | 2.500 | 2.430 | 2.470 | 302,222 | -0.03(-1.20%) |
Sep 18, 2017 | 2.480 | 2.510 | 2.460 | 2.500 | 526,737 | +0.03(+1.21%) |
Sep 15, 2017 | 2.430 | 2.500 | 2.370 | 2.470 | 1,148,729 | +0.05(+2.07%) |
Sep 14, 2017 | 2.450 | 2.480 | 2.410 | 2.420 | 301,429 | -0.02(-0.82%) |
Sep 13, 2017 | 2.480 | 2.530 | 2.420 | 2.440 | 413,674 | -0.06(-2.40%) |
Sep 12, 2017 | 2.540 | 2.540 | 2.430 | 2.500 | 575,388 | -0.04(-1.57%) |
Sep 11, 2017 | 2.540 | 2.600 | 2.460 | 2.540 | 468,012 | +0.01(+0.40%) |
Sep 08, 2017 | 2.490 | 2.560 | 2.490 | 2.530 | 321,628 | +0.03(+1.20%) |
Sep 07, 2017 | 2.440 | 2.560 | 2.419 | 2.500 | 708,094 | +0.07(+2.88%) |
Sep 06, 2017 | 2.500 | 2.550 | 2.415 | 2.430 | 362,709 | -0.07(-2.80%) |
Sep 05, 2017 | 2.560 | 2.560 | 2.480 | 2.500 | 643,587 | -0.07(-2.72%) |
Sep 01, 2017 | 2.570 | 2.580 | 2.510 | 2.570 | 657,668 | +0.02(+0.78%) |
Aug 31, 2017 | 2.480 | 2.580 | 2.462 | 2.550 | 581,405 | +0.09(+3.66%) |
Aug 30, 2017 | 2.390 | 2.490 | 2.360 | 2.460 | 468,310 | +0.09(+3.80%) |
Aug 29, 2017 | 2.370 | 2.400 | 2.330 | 2.370 | 389,138 | +0.01(+0.42%) |
Aug 28, 2017 | 2.320 | 2.380 | 2.320 | 2.360 | 226,475 | +0.07(+3.06%) |
Aug 25, 2017 | 2.400 | 2.410 | 2.280 | 2.290 | 246,834 | -0.08(-3.38%) |
Aug 24, 2017 | 2.320 | 2.390 | 2.320 | 2.370 | 356,786 | +0.06(+2.60%) |
Aug 23, 2017 | 2.270 | 2.350 | 2.250 | 2.310 | 749,476 | +0.04(+1.76%) |
Aug 22, 2017 | 2.260 | 2.370 | 2.231 | 2.270 | 961,058 | +0.04(+1.79%) |
Aug 21, 2017 | 2.190 | 2.300 | 2.190 | 2.230 | 376,324 | +0.03(+1.36%) |
Aug 18, 2017 | 2.180 | 2.290 | 2.180 | 2.200 | 412,352 | -0.01(-0.45%) |
Aug 17, 2017 | 2.270 | 2.310 | 2.210 | 2.210 | 744,683 | -0.06(-2.64%) |
Aug 16, 2017 | 2.290 | 2.330 | 2.250 | 2.270 | 373,865 | +0.00(+0.00%) |
Aug 15, 2017 | 2.350 | 2.390 | 2.260 | 2.270 | 334,246 | -0.08(-3.40%) |
Aug 14, 2017 | 2.230 | 2.410 | 2.190 | 2.350 | 929,725 | +0.17(+7.80%) |
Aug 11, 2017 | 2.200 | 2.240 | 2.140 | 2.180 | 445,151 | -0.01(-0.46%) |
Aug 10, 2017 | 2.220 | 2.235 | 2.170 | 2.190 | 630,386 | -0.03(-1.35%) |
Aug 09, 2017 | 2.260 | 2.290 | 2.200 | 2.220 | 562,476 | -0.03(-1.33%) |
Aug 08, 2017 | 2.410 | 2.430 | 2.220 | 2.250 | 1,246,818 | -0.16(-6.64%) |
Aug 07, 2017 | 2.410 | 2.450 | 2.350 | 2.410 | 405,526 | +0.00(+0.00%) |
Aug 04, 2017 | 2.440 | 2.450 | 2.330 | 2.410 | 525,738 | +0.01(+0.42%) |
Aug 03, 2017 | 2.310 | 2.410 | 2.260 | 2.400 | 758,114 | +0.06(+2.56%) |
Aug 02, 2017 | 2.290 | 2.420 | 2.201 | 2.340 | 1,130,092 | +0.01(+0.43%) |
Aug 01, 2017 | 2.400 | 2.410 | 2.320 | 2.330 | 902,728 | -0.04(-1.69%) |
Jul 31, 2017 | 2.340 | 2.470 | 2.300 | 2.370 | 713,640 | +0.04(+1.72%) |
Jul 28, 2017 | 2.330 | 2.370 | 2.310 | 2.330 | 588,110 | -0.02(-0.85%) |
Jul 27, 2017 | 2.520 | 2.520 | 2.330 | 2.350 | 616,113 | -0.15(-6.00%) |
Jul 26, 2017 | 2.540 | 2.540 | 2.460 | 2.500 | 271,946 | -0.02(-0.79%) |
Jul 25, 2017 | 2.610 | 2.610 | 2.510 | 2.520 | 441,348 | -0.09(-3.45%) |
Jul 24, 2017 | 2.620 | 2.620 | 2.560 | 2.610 | 1,222,934 | +0.00(+0.00%) |
Jul 21, 2017 | 2.610 | 2.610 | 2.530 | 2.610 | 699,657 | +0.06(+2.35%) |
Jul 20, 2017 | 2.600 | 2.510 | 2.550 | 277,409 | -0.01(-0.39%) | |
Jul 19, 2017 | 2.600 | 2.630 | 2.510 | 2.560 | 618,445 | -0.04(-1.54%) |
Jul 18, 2017 | 2.580 | 2.620 | 2.560 | 2.600 | 473,129 | -0.02(-0.76%) |
Jul 17, 2017 | 2.490 | 2.645 | 2.475 | 2.620 | 976,086 | +0.15(+6.07%) |
Jul 14, 2017 | 2.540 | 2.550 | 2.460 | 2.470 | 480,367 | -0.06(-2.37%) |
Jul 13, 2017 | 2.570 | 2.570 | 2.425 | 2.530 | 1,171,320 | -0.02(-0.78%) |
Jul 12, 2017 | 2.560 | 2.600 | 2.520 | 2.550 | 770,813 | +0.01(+0.39%) |
Jul 11, 2017 | 2.520 | 2.630 | 2.520 | 2.540 | 1,306,513 | +0.05(+2.01%) |
Jul 10, 2017 | 2.650 | 2.670 | 2.490 | 2.490 | 725,583 | -0.17(-6.39%) |
Jul 07, 2017 | 2.710 | 2.730 | 2.640 | 2.660 | 1,346,711 | -0.03(-1.12%) |
Jul 06, 2017 | 2.730 | 2.750 | 2.670 | 2.690 | 1,045,156 | -0.04(-1.47%) |
Jul 05, 2017 | 2.760 | 2.775 | 2.620 | 2.730 | 1,702,985 | -0.05(-1.80%) |