Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.120 | 2.170 | 2.060 | 2.100 | 82,591 | +0.00(+0.00%) |
Sep 28, 2017 | 2.050 | 2.190 | 2.030 | 2.100 | 57,786 | +0.07(+3.45%) |
Sep 27, 2017 | 2.010 | 2.090 | 2.010 | 2.030 | 57,726 | +0.01(+0.50%) |
Sep 26, 2017 | 2.010 | 2.060 | 1.960 | 2.020 | 39,396 | -0.02(-0.98%) |
Sep 25, 2017 | 1.950 | 2.060 | 1.950 | 2.040 | 27,053 | +0.08(+4.08%) |
Sep 22, 2017 | 2.000 | 2.080 | 1.940 | 1.960 | 24,902 | -0.03(-1.51%) |
Sep 21, 2017 | 1.880 | 2.050 | 1.880 | 1.990 | 42,602 | +0.11(+5.85%) |
Sep 20, 2017 | 1.910 | 1.930 | 1.860 | 1.880 | 43,709 | -0.03(-1.57%) |
Sep 19, 2017 | 1.880 | 1.930 | 1.840 | 1.910 | 35,333 | +0.03(+1.60%) |
Sep 18, 2017 | 1.900 | 1.980 | 1.810 | 1.880 | 47,641 | +0.00(+0.00%) |
Sep 15, 2017 | 1.950 | 2.000 | 1.800 | 1.880 | 231,542 | -0.09(-4.57%) |
Sep 14, 2017 | 2.060 | 2.090 | 1.970 | 1.970 | 42,802 | -0.09(-4.37%) |
Sep 13, 2017 | 2.120 | 2.190 | 2.030 | 2.060 | 72,855 | -0.10(-4.63%) |
Sep 12, 2017 | 2.080 | 2.250 | 2.070 | 2.160 | 83,786 | +0.01(+0.47%) |
Sep 11, 2017 | 2.260 | 2.260 | 1.900 | 2.150 | 1,342,129 | -0.06(-2.71%) |
Sep 08, 2017 | 2.110 | 2.278 | 2.080 | 2.210 | 86,031 | +0.11(+5.24%) |
Sep 07, 2017 | 2.100 | 2.200 | 2.060 | 2.100 | 114,557 | +0.01(+0.48%) |
Sep 06, 2017 | 2.160 | 2.190 | 2.060 | 2.090 | 43,597 | -0.02(-0.95%) |
Sep 05, 2017 | 2.180 | 2.300 | 2.150 | 2.110 | 80,448 | -0.13(-5.80%) |
Sep 01, 2017 | 2.200 | 2.260 | 2.090 | 2.240 | 53,000 | +0.07(+3.23%) |
Aug 31, 2017 | 2.100 | 2.280 | 2.080 | 2.170 | 88,833 | +0.08(+3.83%) |
Aug 30, 2017 | 2.090 | 2.210 | 2.080 | 2.090 | 30,067 | -0.03(-1.42%) |
Aug 29, 2017 | 1.960 | 2.188 | 1.900 | 2.120 | 50,985 | +0.14(+7.07%) |
Aug 28, 2017 | 1.900 | 2.050 | 1.880 | 1.980 | 36,852 | +0.10(+5.32%) |
Aug 25, 2017 | 1.930 | 1.950 | 1.850 | 1.880 | 43,368 | -0.03(-1.57%) |
Aug 24, 2017 | 1.820 | 1.950 | 1.820 | 1.910 | 38,561 | +0.08(+4.37%) |
Aug 23, 2017 | 1.750 | 1.880 | 1.710 | 1.830 | 58,678 | +0.08(+4.57%) |
Aug 22, 2017 | 1.860 | 1.990 | 1.740 | 1.750 | 66,462 | -0.09(-4.89%) |
Aug 21, 2017 | 2.010 | 2.020 | 1.830 | 1.840 | 88,111 | -0.16(-8.00%) |
Aug 18, 2017 | 2.060 | 2.100 | 1.940 | 2.000 | 169,024 | -0.04(-1.96%) |
Aug 17, 2017 | 2.110 | 2.120 | 2.020 | 2.040 | 67,589 | +0.00(+0.00%) |
Aug 16, 2017 | 2.220 | 2.270 | 1.970 | 2.040 | 141,569 | -0.20(-8.93%) |
Aug 15, 2017 | 2.290 | 2.370 | 2.200 | 2.240 | 111,510 | -0.03(-1.32%) |
Aug 14, 2017 | 2.170 | 2.430 | 2.120 | 2.270 | 219,424 | +0.11(+5.09%) |
Aug 11, 2017 | 2.100 | 2.200 | 2.039 | 2.160 | 103,245 | +0.08(+3.85%) |
Aug 10, 2017 | 2.170 | 2.170 | 2.040 | 2.080 | 116,845 | -0.07(-3.26%) |
Aug 09, 2017 | 2.210 | 2.250 | 2.110 | 2.150 | 53,773 | -0.07(-3.15%) |
Aug 08, 2017 | 2.220 | 2.320 | 2.200 | 2.220 | 121,390 | +0.02(+0.91%) |
Aug 07, 2017 | 2.240 | 2.320 | 2.190 | 2.200 | 73,850 | -0.07(-3.08%) |
Aug 04, 2017 | 2.200 | 2.350 | 2.200 | 2.270 | 81,447 | +0.07(+3.18%) |
Aug 03, 2017 | 2.250 | 2.310 | 2.160 | 2.200 | 94,411 | -0.07(-3.08%) |
Aug 02, 2017 | 2.240 | 2.350 | 2.230 | 2.270 | 289,198 | +0.02(+0.89%) |
Aug 01, 2017 | 2.870 | 2.886 | 2.220 | 2.250 | 572,090 | -0.59(-20.77%) |
Jul 31, 2017 | 3.070 | 2.800 | 2.840 | 138,116 | -0.23(-7.49%) | |
Jul 28, 2017 | 3.100 | 3.320 | 3.050 | 3.070 | 174,947 | -0.02(-0.65%) |
Jul 27, 2017 | 3.480 | 3.480 | 2.981 | 3.090 | 220,459 | -0.35(-10.17%) |
Jul 26, 2017 | 3.460 | 3.500 | 3.400 | 3.440 | 75,357 | -0.01(-0.29%) |
Jul 25, 2017 | 3.360 | 3.558 | 3.360 | 3.450 | 111,414 | +0.00(+0.00%) |
Jul 24, 2017 | 3.440 | 3.500 | 3.310 | 3.450 | 168,814 | -0.06(-1.71%) |
Jul 21, 2017 | 3.650 | 3.752 | 3.460 | 3.510 | 511,601 | -0.14(-3.70%) |
Jul 20, 2017 | 4.100 | 3.640 | 3.645 | 507,871 | -0.25(-6.30%) | |
Jul 19, 2017 | 4.650 | 4.840 | 3.890 | 3.890 | 337,500 | -0.69(-15.07%) |
Jul 18, 2017 | 4.720 | 4.840 | 4.530 | 4.580 | 103,104 | -0.20(-4.18%) |
Jul 17, 2017 | 4.850 | 4.986 | 4.750 | 4.780 | 84,318 | -0.03(-0.62%) |
Jul 14, 2017 | 4.880 | 4.990 | 4.750 | 4.810 | 94,535 | -0.09(-1.84%) |
Jul 13, 2017 | 4.950 | 5.050 | 4.727 | 4.900 | 94,507 | -0.03(-0.61%) |
Jul 12, 2017 | 5.090 | 5.400 | 4.880 | 4.930 | 177,475 | -0.08(-1.60%) |
Jul 11, 2017 | 4.770 | 5.240 | 4.690 | 5.010 | 236,551 | +0.22(+4.59%) |
Jul 10, 2017 | 4.740 | 5.000 | 4.590 | 4.790 | 122,910 | +0.03(+0.63%) |
Jul 07, 2017 | 4.690 | 4.860 | 4.540 | 4.760 | 130,300 | +0.08(+1.71%) |
Jul 06, 2017 | 4.840 | 4.910 | 4.580 | 4.680 | 88,949 | -0.19(-3.90%) |
Jul 05, 2017 | 4.840 | 4.990 | 4.600 | 4.870 | 115,914 | +0.03(+0.62%) |