Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.210 | 2.310 | 1.800 | 2.110 | 184,336 | -0.12(-5.38%) |
Sep 28, 2017 | 2.400 | 2.450 | 2.230 | 2.230 | 4,086 | -0.16(-6.69%) |
Sep 27, 2017 | 2.450 | 2.650 | 2.210 | 2.390 | 20,921 | +0.01(+0.42%) |
Sep 26, 2017 | 2.290 | 2.395 | 2.290 | 2.380 | 1,851 | +0.02(+0.85%) |
Sep 25, 2017 | 2.330 | 2.360 | 2.218 | 2.360 | 7,809 | +0.08(+3.51%) |
Sep 22, 2017 | 2.310 | 2.310 | 2.240 | 2.280 | 11,381 | -0.07(-2.80%) |
Sep 21, 2017 | 2.380 | 2.380 | 2.345 | 2.346 | 2,287 | -0.03(-1.44%) |
Sep 20, 2017 | 2.440 | 2.440 | 2.380 | 2.380 | 1,221 | -0.02(-0.83%) |
Sep 19, 2017 | 2.510 | 2.667 | 2.343 | 2.400 | 13,358 | -0.10(-4.00%) |
Sep 18, 2017 | 2.290 | 2.500 | 2.210 | 2.500 | 29,431 | +0.25(+11.11%) |
Sep 15, 2017 | 2.240 | 2.280 | 2.210 | 2.250 | 18,892 | +0.02(+0.85%) |
Sep 14, 2017 | 2.180 | 2.260 | 2.180 | 2.231 | 8,503 | +0.05(+2.34%) |
Sep 13, 2017 | 2.110 | 2.420 | 2.080 | 2.180 | 68,625 | +0.09(+4.20%) |
Sep 12, 2017 | 2.060 | 2.120 | 2.060 | 2.092 | 32,958 | +0.03(+1.56%) |
Sep 11, 2017 | 2.100 | 2.130 | 2.050 | 2.060 | 5,111 | -0.07(-3.29%) |
Sep 08, 2017 | 2.110 | 2.130 | 2.090 | 2.130 | 2,561 | +0.04(+1.91%) |
Sep 07, 2017 | 2.060 | 2.090 | 2.050 | 2.090 | 5,097 | +0.05(+2.45%) |
Sep 06, 2017 | 2.050 | 2.069 | 2.040 | 2.040 | 12,753 | -0.05(-2.39%) |
Sep 05, 2017 | 2.200 | 2.200 | 2.130 | 2.090 | 28,000 | -0.03(-1.42%) |
Sep 01, 2017 | 2.250 | 2.250 | 2.120 | 2.120 | 5,055 | -0.08(-3.82%) |
Aug 31, 2017 | 2.329 | 2.390 | 2.061 | 2.204 | 4,938 | +0.12(+5.98%) |
Aug 30, 2017 | 2.100 | 2.100 | 2.079 | 2.080 | 6,279 | +0.01(+0.48%) |
Aug 29, 2017 | 2.063 | 2.070 | 2.059 | 2.070 | 18,847 | +0.00(+0.00%) |
Aug 28, 2017 | 2.050 | 2.090 | 2.000 | 2.070 | 5,740 | +0.01(+0.49%) |
Aug 25, 2017 | 2.040 | 2.060 | 2.040 | 2.060 | 2,677 | +0.03(+1.48%) |
Aug 24, 2017 | 2.060 | 2.060 | 2.030 | 2.030 | 2,515 | -0.03(-1.46%) |
Aug 23, 2017 | 2.070 | 2.070 | 2.060 | 2.060 | 844 | +0.00(+0.00%) |
Aug 22, 2017 | 2.100 | 2.117 | 2.060 | 2.060 | 2,613 | -0.02(-0.96%) |
Aug 21, 2017 | 2.090 | 2.090 | 2.040 | 2.080 | 4,362 | +0.02(+0.97%) |
Aug 18, 2017 | 2.071 | 2.130 | 2.060 | 2.060 | 5,351 | +0.01(+0.49%) |
Aug 17, 2017 | 2.180 | 2.290 | 2.050 | 2.050 | 33,661 | -0.12(-5.53%) |
Aug 16, 2017 | 2.080 | 2.170 | 2.080 | 2.170 | 4,778 | +0.10(+4.83%) |
Aug 15, 2017 | 2.120 | 2.120 | 2.030 | 2.070 | 13,486 | -0.05(-2.36%) |
Aug 14, 2017 | 2.070 | 2.187 | 2.030 | 2.120 | 35,121 | +0.06(+2.91%) |
Aug 11, 2017 | 2.110 | 2.247 | 2.050 | 2.060 | 41,280 | -0.01(-0.48%) |
Aug 10, 2017 | 2.187 | 2.187 | 2.070 | 2.070 | 16,545 | -0.06(-2.82%) |
Aug 09, 2017 | 2.140 | 2.240 | 2.050 | 2.130 | 15,683 | +0.04(+1.71%) |
Aug 08, 2017 | 2.180 | 2.193 | 2.094 | 2.094 | 3,523 | -0.09(-3.94%) |
Aug 07, 2017 | 2.151 | 2.190 | 2.151 | 2.180 | 4,793 | +0.02(+0.93%) |
Aug 04, 2017 | 2.160 | 2.090 | 2.160 | 24,235 | +0.03(+1.41%) | |
Aug 03, 2017 | 2.014 | 2.130 | 2.014 | 2.130 | 31,194 | +0.10(+4.93%) |
Aug 02, 2017 | 2.000 | 2.097 | 2.000 | 2.030 | 11,169 | +0.02(+1.00%) |
Aug 01, 2017 | 2.034 | 2.120 | 2.010 | 2.010 | 4,038 | -0.07(-3.37%) |
Jul 31, 2017 | 2.101 | 2.230 | 2.010 | 2.080 | 19,264 | -0.02(-0.95%) |
Jul 28, 2017 | 2.230 | 2.230 | 2.100 | 2.100 | 20,309 | -0.09(-3.93%) |
Jul 27, 2017 | 2.240 | 2.350 | 2.137 | 2.186 | 86,475 | -0.05(-2.41%) |
Jul 26, 2017 | 2.313 | 2.313 | 2.190 | 2.240 | 18,441 | -0.04(-1.75%) |
Jul 25, 2017 | 2.290 | 2.320 | 2.270 | 2.280 | 8,542 | -0.01(-0.44%) |
Jul 24, 2017 | 2.270 | 2.337 | 2.270 | 2.290 | 18,389 | +0.03(+1.33%) |
Jul 21, 2017 | 2.270 | 2.380 | 2.240 | 2.260 | 24,966 | -0.04(-1.74%) |
Jul 20, 2017 | 2.330 | 2.380 | 2.240 | 2.300 | 70,135 | -0.03(-1.29%) |
Jul 19, 2017 | 2.440 | 2.516 | 2.210 | 2.330 | 81,598 | -0.11(-4.51%) |
Jul 18, 2017 | 2.350 | 2.559 | 2.200 | 2.440 | 51,292 | +0.08(+3.39%) |
Jul 17, 2017 | 2.600 | 2.600 | 2.320 | 2.360 | 44,223 | -0.28(-10.61%) |
Jul 14, 2017 | 2.550 | 2.670 | 2.550 | 2.640 | 10,449 | +0.11(+4.35%) |
Jul 13, 2017 | 2.490 | 2.690 | 2.380 | 2.530 | 11,764 | +0.14(+6.07%) |
Jul 12, 2017 | 2.290 | 2.520 | 2.290 | 2.385 | 78,228 | +0.09(+3.70%) |
Jul 11, 2017 | 2.410 | 2.433 | 2.250 | 2.300 | 89,799 | -0.11(-4.56%) |
Jul 10, 2017 | 2.520 | 2.670 | 2.400 | 2.410 | 18,599 | -0.11(-4.37%) |
Jul 07, 2017 | 2.680 | 2.750 | 2.500 | 2.520 | 12,916 | -0.14(-5.26%) |
Jul 06, 2017 | 2.720 | 2.750 | 2.660 | 2.660 | 16,135 | -0.08(-2.92%) |
Jul 05, 2017 | 2.750 | 2.820 | 2.610 | 2.740 | 20,500 | -0.04(-1.44%) |