Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.865 | 1.993 | 1.865 | 1.929 | 163,645 | +0.08(+4.09%) |
Aug 30, 2017 | 1.876 | 1.999 | 1.854 | 1.853 | 55,459 | -0.01(-0.34%) |
Aug 29, 2017 | 1.922 | 1.922 | 1.860 | 1.860 | 96,301 | -0.04(-1.97%) |
Aug 28, 2017 | 1.945 | 1.950 | 1.897 | 1.897 | 35,860 | -0.03(-1.66%) |
Aug 25, 2017 | 1.961 | 1.995 | 1.892 | 1.929 | 112,246 | -0.06(-3.22%) |
Aug 24, 2017 | 2.057 | 2.139 | 1.947 | 1.993 | 90,780 | +0.05(+2.75%) |
Aug 23, 2017 | 1.876 | 1.999 | 1.844 | 1.940 | 92,730 | +0.08(+4.15%) |
Aug 22, 2017 | 1.822 | 1.927 | 1.822 | 1.862 | 3,469 | +0.00(+0.15%) |
Aug 21, 2017 | 1.945 | 1.945 | 1.822 | 1.860 | 14,096 | -0.06(-3.06%) |
Aug 18, 2017 | 1.993 | 1.993 | 1.897 | 1.918 | 16,812 | -0.09(-4.52%) |
Aug 17, 2017 | 2.019 | 2.020 | 2.009 | 2.009 | 13,789 | -0.01(-0.53%) |
Aug 16, 2017 | 2.020 | 2.105 | 2.009 | 2.020 | 22,177 | +0.00(+0.00%) |
Aug 15, 2017 | 2.073 | 2.105 | 2.012 | 2.020 | 15,380 | -0.09(-4.06%) |
Aug 14, 2017 | 2.073 | 2.105 | 2.069 | 2.105 | 9,989 | +0.05(+2.34%) |
Aug 11, 2017 | 2.073 | 2.073 | 2.060 | 2.057 | 7,427 | -0.01(-0.26%) |
Aug 10, 2017 | 2.116 | 2.137 | 2.063 | 2.063 | 10,951 | -0.04(-1.78%) |
Aug 09, 2017 | 2.138 | 2.186 | 2.095 | 2.100 | 10,784 | -0.07(-3.20%) |
Aug 08, 2017 | 2.196 | 2.196 | 2.170 | 2.170 | 1,049 | +0.01(+0.50%) |
Aug 07, 2017 | 2.207 | 2.207 | 2.133 | 2.159 | 18,823 | -0.01(-0.25%) |
Aug 04, 2017 | 2.159 | 2.207 | 2.047 | 2.164 | 39,094 | -0.04(-1.94%) |
Aug 03, 2017 | 2.252 | 2.260 | 2.191 | 2.207 | 23,470 | -0.04(-1.67%) |
Aug 02, 2017 | 2.308 | 2.308 | 2.244 | 2.244 | 14,746 | -0.06(-2.55%) |
Aug 01, 2017 | 2.330 | 2.351 | 2.298 | 2.303 | 9,066 | +0.01(+0.23%) |
Jul 31, 2017 | 2.410 | 2.410 | 2.298 | 2.298 | 10,505 | -0.09(-3.59%) |
Jul 28, 2017 | 2.415 | 2.415 | 2.343 | 2.383 | 9,025 | -0.02(-0.89%) |
Jul 27, 2017 | 2.398 | 2.405 | 2.378 | 2.405 | 11,621 | +0.02(+0.90%) |
Jul 26, 2017 | 2.405 | 2.405 | 2.372 | 2.383 | 4,380 | +0.01(+0.45%) |
Jul 25, 2017 | 2.351 | 2.453 | 2.351 | 2.373 | 25,781 | +0.03(+1.37%) |
Jul 24, 2017 | 2.389 | 2.394 | 2.314 | 2.341 | 16,406 | -0.05(-2.23%) |
Jul 21, 2017 | 2.325 | 2.394 | 2.303 | 2.394 | 82,754 | +0.06(+2.52%) |
Jul 20, 2017 | 2.340 | 2.390 | 2.298 | 2.335 | 35,357 | +0.01(+0.46%) |
Jul 19, 2017 | 2.287 | 2.373 | 2.260 | 2.325 | 15,861 | +0.01(+0.23%) |
Jul 18, 2017 | 2.314 | 2.373 | 2.276 | 2.319 | 9,599 | +0.03(+1.40%) |
Jul 17, 2017 | 2.314 | 2.319 | 2.260 | 2.287 | 23,992 | -0.03(-1.38%) |
Jul 14, 2017 | 2.271 | 2.346 | 2.231 | 2.319 | 78,330 | +0.03(+1.17%) |
Jul 13, 2017 | 2.244 | 2.292 | 2.240 | 2.292 | 7,739 | +0.04(+1.66%) |
Jul 12, 2017 | 2.367 | 2.367 | 2.224 | 2.255 | 117,980 | -0.07(-2.99%) |
Jul 11, 2017 | 2.287 | 2.325 | 2.231 | 2.325 | 50,494 | +0.10(+4.32%) |
Jul 10, 2017 | 2.287 | 2.325 | 2.234 | 2.228 | 44,006 | -0.06(-2.57%) |
Jul 07, 2017 | 2.314 | 2.421 | 2.260 | 2.287 | 33,289 | -0.01(-0.47%) |
Jul 06, 2017 | 2.431 | 2.298 | 2.298 | 45,153 | -0.09(-3.80%) | |
Jul 05, 2017 | 2.351 | 2.458 | 2.307 | 2.389 | 46,792 | +0.05(+2.05%) |
Jul 03, 2017 | 2.325 | 2.453 | 2.323 | 2.341 | 57,324 | +0.03(+1.15%) |
Jun 30, 2017 | 2.282 | 2.341 | 2.191 | 2.314 | 137,944 | +0.04(+1.64%) |
Jun 29, 2017 | 2.314 | 2.362 | 2.250 | 2.276 | 19,486 | -0.03(-1.16%) |
Jun 28, 2017 | 2.384 | 2.399 | 2.298 | 2.303 | 56,694 | -0.03(-1.15%) |
Jun 27, 2017 | 2.298 | 2.362 | 2.255 | 2.330 | 62,139 | +0.01(+0.23%) |
Jun 26, 2017 | 2.405 | 2.458 | 2.314 | 2.325 | 236,924 | -0.09(-3.55%) |
Jun 23, 2017 | 2.458 | 2.458 | 2.405 | 2.410 | 16,591 | -0.10(-3.84%) |
Jun 22, 2017 | 2.512 | 2.512 | 2.506 | 2.506 | 978 | +0.03(+1.30%) |
Jun 21, 2017 | 2.533 | 2.538 | 2.474 | 2.474 | 1,905 | +0.00(+0.00%) |
Jun 20, 2017 | 2.458 | 2.538 | 2.458 | 2.474 | 8,797 | +0.01(+0.22%) |
Jun 19, 2017 | 2.554 | 2.554 | 2.469 | 2.469 | 23,640 | -0.06(-2.53%) |
Jun 16, 2017 | 2.458 | 2.533 | 2.458 | 2.533 | 23,384 | +0.04(+1.72%) |
Jun 15, 2017 | 2.517 | 2.517 | 2.458 | 2.490 | 14,637 | -0.04(-1.48%) |
Jun 14, 2017 | 2.528 | 2.581 | 2.458 | 2.528 | 20,588 | +0.02(+0.85%) |
Jun 13, 2017 | 2.496 | 2.506 | 2.463 | 2.506 | 8,359 | -0.01(-0.42%) |
Jun 12, 2017 | 2.448 | 2.543 | 2.437 | 2.517 | 33,292 | +0.04(+1.71%) |
Jun 09, 2017 | 2.512 | 2.512 | 2.464 | 2.475 | 32,517 | -0.01(-0.21%) |
Jun 08, 2017 | 2.469 | 2.580 | 2.427 | 2.480 | 25,872 | -0.02(-0.64%) |
Jun 07, 2017 | 2.517 | 2.580 | 2.485 | 2.496 | 75,587 | +0.01(+0.43%) |
Jun 06, 2017 | 2.549 | 2.549 | 2.480 | 2.485 | 15,473 | -0.04(-1.68%) |
Jun 05, 2017 | 2.480 | 2.575 | 2.480 | 2.528 | 107,294 | +0.09(+3.70%) |
Jun 02, 2017 | 2.422 | 2.543 | 2.411 | 2.437 | 35,238 | +0.03(+1.10%) |