Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.467 | 2.585 | 2.448 | 2.575 | 230,849 | +0.10(+3.95%) |
Sep 28, 2017 | 2.594 | 2.653 | 2.477 | 2.477 | 275,436 | -0.15(-5.60%) |
Sep 27, 2017 | 2.546 | 2.629 | 2.497 | 2.624 | 661,787 | +0.11(+4.28%) |
Sep 26, 2017 | 2.467 | 2.585 | 2.448 | 2.516 | 406,659 | +0.02(+0.78%) |
Sep 25, 2017 | 2.448 | 2.555 | 2.418 | 2.497 | 471,960 | +0.11(+4.51%) |
Sep 22, 2017 | 2.585 | 2.634 | 2.369 | 2.389 | 829,111 | -0.22(-8.27%) |
Sep 21, 2017 | 2.516 | 2.614 | 2.467 | 2.604 | 726,494 | +0.08(+3.10%) |
Sep 20, 2017 | 2.477 | 2.585 | 2.457 | 2.526 | 397,021 | +0.03(+1.18%) |
Sep 19, 2017 | 2.516 | 2.604 | 2.423 | 2.497 | 493,587 | +0.00(+0.00%) |
Sep 18, 2017 | 2.448 | 2.555 | 2.399 | 2.497 | 438,295 | +0.03(+1.19%) |
Sep 15, 2017 | 2.350 | 2.467 | 2.301 | 2.467 | 792,678 | +0.09(+3.70%) |
Sep 14, 2017 | 2.428 | 2.487 | 2.301 | 2.379 | 618,346 | -0.02(-0.82%) |
Sep 13, 2017 | 2.506 | 2.570 | 2.389 | 2.399 | 301,874 | -0.08(-3.16%) |
Sep 12, 2017 | 2.408 | 2.540 | 2.408 | 2.477 | 212,264 | +0.06(+2.43%) |
Sep 11, 2017 | 2.340 | 2.467 | 2.330 | 2.418 | 326,400 | +0.10(+4.22%) |
Sep 08, 2017 | 2.428 | 2.477 | 2.262 | 2.320 | 351,923 | -0.12(-4.82%) |
Sep 07, 2017 | 2.418 | 2.487 | 2.379 | 2.438 | 453,086 | +0.02(+0.81%) |
Sep 06, 2017 | 2.350 | 2.467 | 2.311 | 2.418 | 432,493 | +0.09(+3.78%) |
Sep 05, 2017 | 2.320 | 2.418 | 2.301 | 2.330 | 656,198 | +0.01(+0.42%) |
Sep 01, 2017 | 2.232 | 2.330 | 2.183 | 2.320 | 216,071 | +0.11(+4.87%) |
Aug 31, 2017 | 2.183 | 2.266 | 2.154 | 2.213 | 744,723 | +0.05(+2.26%) |
Aug 30, 2017 | 2.183 | 2.266 | 2.134 | 2.164 | 339,917 | -0.02(-0.90%) |
Aug 29, 2017 | 2.173 | 2.242 | 2.154 | 2.183 | 425,874 | -0.01(-0.45%) |
Aug 28, 2017 | 2.115 | 2.242 | 2.046 | 2.193 | 962,041 | +0.18(+8.74%) |
Aug 25, 2017 | 1.978 | 2.085 | 1.973 | 2.017 | 610,731 | +0.04(+1.98%) |
Aug 24, 2017 | 1.968 | 2.066 | 1.948 | 1.978 | 448,992 | +0.03(+1.51%) |
Aug 23, 2017 | 1.997 | 2.036 | 1.938 | 1.948 | 752,948 | -0.05(-2.45%) |
Aug 22, 2017 | 1.968 | 2.046 | 1.958 | 1.997 | 407,205 | +0.01(+0.49%) |
Aug 21, 2017 | 2.017 | 2.144 | 1.968 | 1.987 | 530,808 | -0.02(-0.98%) |
Aug 18, 2017 | 2.007 | 2.036 | 1.919 | 2.007 | 496,498 | +0.00(+0.00%) |
Aug 17, 2017 | 2.125 | 2.222 | 1.938 | 2.007 | 764,548 | -0.16(-7.24%) |
Aug 16, 2017 | 2.115 | 2.296 | 2.110 | 2.164 | 341,010 | +0.05(+2.31%) |
Aug 15, 2017 | 2.281 | 2.301 | 2.066 | 2.115 | 624,104 | -0.19(-8.09%) |
Aug 14, 2017 | 2.203 | 2.350 | 2.173 | 2.301 | 340,734 | +0.15(+6.82%) |
Aug 11, 2017 | 2.125 | 2.340 | 2.125 | 2.154 | 866,823 | -0.02(-0.90%) |
Aug 10, 2017 | 2.643 | 2.643 | 2.164 | 2.173 | 411,372 | -0.45(-17.16%) |
Aug 09, 2017 | 2.849 | 2.908 | 2.604 | 2.624 | 358,894 | -0.27(-9.46%) |
Aug 08, 2017 | 2.888 | 2.981 | 2.873 | 2.898 | 182,690 | +0.00(+0.00%) |
Aug 07, 2017 | 2.986 | 2.829 | 2.898 | 250,130 | -0.06(-1.99%) | |
Aug 04, 2017 | 2.888 | 3.015 | 2.869 | 2.957 | 422,701 | +0.07(+2.37%) |
Aug 03, 2017 | 2.947 | 3.035 | 2.878 | 2.888 | 463,822 | -0.03(-1.01%) |
Aug 02, 2017 | 2.927 | 3.011 | 2.829 | 2.918 | 525,726 | -0.02(-0.67%) |
Aug 01, 2017 | 2.996 | 3.074 | 2.932 | 2.937 | 413,376 | -0.08(-2.60%) |
Jul 31, 2017 | 2.839 | 3.035 | 2.800 | 3.015 | 526,714 | +0.20(+6.94%) |
Jul 28, 2017 | 2.712 | 2.839 | 2.712 | 2.820 | 318,865 | +0.06(+2.13%) |
Jul 27, 2017 | 2.663 | 2.771 | 2.643 | 2.761 | 287,006 | +0.09(+3.30%) |
Jul 26, 2017 | 2.692 | 2.732 | 2.648 | 2.673 | 296,480 | -0.02(-0.73%) |
Jul 25, 2017 | 2.673 | 2.751 | 2.673 | 2.692 | 316,696 | +0.05(+1.85%) |
Jul 24, 2017 | 2.722 | 2.741 | 2.546 | 2.643 | 532,954 | -0.10(-3.57%) |
Jul 21, 2017 | 2.800 | 2.810 | 2.692 | 2.741 | 438,225 | -0.01(-0.36%) |
Jul 20, 2017 | 2.839 | 2.893 | 2.663 | 2.751 | 655,206 | -0.10(-3.44%) |
Jul 19, 2017 | 2.732 | 2.888 | 2.712 | 2.849 | 1,197,874 | +0.13(+4.68%) |
Jul 18, 2017 | 2.839 | 2.898 | 2.707 | 2.722 | 404,731 | -0.14(-4.79%) |
Jul 17, 2017 | 2.741 | 2.878 | 2.722 | 2.859 | 241,768 | +0.09(+3.18%) |
Jul 14, 2017 | 2.741 | 2.830 | 2.736 | 2.771 | 446,861 | +0.03(+1.07%) |
Jul 13, 2017 | 2.604 | 2.780 | 2.585 | 2.741 | 866,112 | +0.13(+4.87%) |
Jul 12, 2017 | 2.585 | 2.668 | 2.575 | 2.614 | 252,198 | +0.04(+1.52%) |
Jul 11, 2017 | 2.536 | 2.614 | 2.506 | 2.575 | 193,432 | +0.03(+1.15%) |
Jul 10, 2017 | 2.487 | 2.575 | 2.438 | 2.546 | 349,005 | +0.04(+1.56%) |
Jul 07, 2017 | 2.457 | 2.457 | 2.418 | 2.506 | 328,497 | +0.03(+1.19%) |
Jul 06, 2017 | 2.408 | 2.546 | 2.359 | 2.477 | 601,120 | +0.07(+2.85%) |
Jul 05, 2017 | 2.732 | 2.732 | 2.311 | 2.408 | 1,075,117 | -0.32(-11.83%) |