Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.050 | 2.070 | 1.960 | 2.070 | 12,688 | +0.02(+0.98%) |
Sep 28, 2017 | 2.080 | 2.100 | 1.840 | 2.050 | 20,109 | -0.01(-0.49%) |
Sep 27, 2017 | 1.966 | 2.020 | 1.966 | 2.060 | 11,562 | +0.10(+5.10%) |
Sep 26, 2017 | 1.860 | 2.000 | 1.860 | 1.960 | 3,134 | +0.09(+4.81%) |
Sep 25, 2017 | 1.970 | 1.970 | 1.870 | 1.870 | 2,120 | -0.03(-1.58%) |
Sep 22, 2017 | 1.870 | 1.944 | 1.841 | 1.900 | 1,476 | -0.09(-4.52%) |
Sep 21, 2017 | 2.000 | 2.000 | 1.834 | 1.990 | 9,755 | -0.01(-0.50%) |
Sep 20, 2017 | 2.010 | 2.020 | 1.940 | 2.000 | 13,198 | +0.04(+2.04%) |
Sep 19, 2017 | 1.821 | 2.040 | 1.821 | 1.960 | 5,574 | -0.09(-4.39%) |
Sep 18, 2017 | 2.100 | 2.100 | 1.990 | 2.050 | 20,749 | +0.08(+4.06%) |
Sep 15, 2017 | 1.850 | 2.000 | 1.820 | 1.970 | 50,492 | +0.15(+8.24%) |
Sep 14, 2017 | 1.800 | 1.830 | 1.730 | 1.820 | 17,088 | +0.00(+0.00%) |
Sep 13, 2017 | 1.750 | 1.820 | 1.750 | 1.820 | 4,538 | +0.06(+3.41%) |
Sep 12, 2017 | 1.770 | 1.830 | 1.750 | 1.760 | 5,584 | -0.03(-1.68%) |
Sep 11, 2017 | 1.770 | 1.850 | 1.770 | 1.790 | 6,074 | +0.06(+3.47%) |
Sep 08, 2017 | 1.750 | 1.750 | 1.730 | 1.730 | 404 | -0.02(-1.14%) |
Sep 07, 2017 | 1.790 | 1.790 | 1.750 | 1.750 | 1,840 | +0.04(+2.34%) |
Sep 06, 2017 | 1.748 | 1.820 | 1.710 | 1.710 | 13,698 | +0.02(+1.18%) |
Sep 05, 2017 | 1.777 | 1.840 | 1.670 | 1.690 | 13,962 | -0.09(-5.06%) |
Sep 01, 2017 | 1.720 | 1.810 | 1.710 | 1.780 | 25,060 | +0.06(+3.49%) |
Aug 31, 2017 | 1.701 | 1.720 | 1.700 | 1.720 | 4,051 | +0.00(+0.00%) |
Aug 30, 2017 | 1.700 | 1.720 | 1.700 | 1.720 | 6,761 | +0.01(+0.58%) |
Aug 29, 2017 | 1.748 | 1.748 | 1.700 | 1.710 | 5,897 | +0.01(+0.59%) |
Aug 28, 2017 | 1.710 | 1.710 | 1.700 | 1.700 | 3,963 | +0.00(+0.00%) |
Aug 25, 2017 | 1.750 | 1.750 | 1.700 | 1.700 | 480 | +0.00(+0.00%) |
Aug 24, 2017 | 1.700 | 1.759 | 1.610 | 1.700 | 18,655 | -0.02(-1.16%) |
Aug 23, 2017 | 1.750 | 1.877 | 1.720 | 1.720 | 32,215 | -0.02(-1.15%) |
Aug 22, 2017 | 1.853 | 1.880 | 1.720 | 1.740 | 66,527 | -0.15(-7.94%) |
Aug 21, 2017 | 2.100 | 2.170 | 1.850 | 1.890 | 38,752 | -0.26(-12.09%) |
Aug 18, 2017 | 2.220 | 2.310 | 2.070 | 2.150 | 36,266 | -0.10(-4.44%) |
Aug 17, 2017 | 2.080 | 2.290 | 2.070 | 2.250 | 16,427 | +0.10(+4.65%) |
Aug 16, 2017 | 2.249 | 2.249 | 2.070 | 2.150 | 9,494 | +0.07(+3.37%) |
Aug 15, 2017 | 2.100 | 2.180 | 2.070 | 2.080 | 32,778 | -0.09(-4.33%) |
Aug 14, 2017 | 2.200 | 2.232 | 2.153 | 2.174 | 14,108 | +0.07(+3.53%) |
Aug 11, 2017 | 2.220 | 2.220 | 2.100 | 2.100 | 9,477 | -0.17(-7.49%) |
Aug 10, 2017 | 2.270 | 2.400 | 2.130 | 2.270 | 47,539 | +0.03(+1.34%) |
Aug 09, 2017 | 2.180 | 2.250 | 2.180 | 2.240 | 19,611 | +0.00(+0.00%) |
Aug 08, 2017 | 2.170 | 2.480 | 2.150 | 2.240 | 40,535 | +0.08(+3.70%) |
Aug 07, 2017 | 2.159 | 2.160 | 2.100 | 2.160 | 4,915 | -0.01(-0.46%) |
Aug 04, 2017 | 2.170 | 2.190 | 2.120 | 2.170 | 1,656 | +0.03(+1.40%) |
Aug 03, 2017 | 2.090 | 2.140 | 2.090 | 2.140 | 1,935 | -0.05(-2.28%) |
Aug 02, 2017 | 2.070 | 2.190 | 2.050 | 2.190 | 34,317 | +0.14(+6.83%) |
Aug 01, 2017 | 2.210 | 2.210 | 2.050 | 2.050 | 18,335 | -0.11(-5.09%) |
Jul 31, 2017 | 2.170 | 2.170 | 2.100 | 2.160 | 11,625 | -0.01(-0.46%) |
Jul 28, 2017 | 2.235 | 2.235 | 2.170 | 2.170 | 9,692 | -0.04(-1.81%) |
Jul 27, 2017 | 2.260 | 2.350 | 2.200 | 2.210 | 10,054 | +0.00(+0.00%) |
Jul 26, 2017 | 2.200 | 2.306 | 2.200 | 2.210 | 9,326 | -0.01(-0.45%) |
Jul 25, 2017 | 2.270 | 2.290 | 2.093 | 2.220 | 17,143 | +0.00(+0.00%) |
Jul 24, 2017 | 2.320 | 2.320 | 2.170 | 2.220 | 1,890 | -0.10(-4.31%) |
Jul 21, 2017 | 2.410 | 2.410 | 2.150 | 2.320 | 2,106 | -0.05(-2.11%) |
Jul 20, 2017 | 2.399 | 2.409 | 2.310 | 2.370 | 4,186 | +0.01(+0.42%) |
Jul 19, 2017 | 2.310 | 2.390 | 2.161 | 2.360 | 51,145 | +0.02(+0.85%) |
Jul 18, 2017 | 2.060 | 2.410 | 2.060 | 2.340 | 79,154 | +0.22(+10.38%) |
Jul 17, 2017 | 2.130 | 2.200 | 2.060 | 2.120 | 10,203 | -0.07(-3.20%) |
Jul 14, 2017 | 2.250 | 2.250 | 2.029 | 2.190 | 20,934 | -0.09(-3.82%) |
Jul 13, 2017 | 2.460 | 2.460 | 2.253 | 2.277 | 7,261 | -0.06(-2.70%) |
Jul 12, 2017 | 2.570 | 2.670 | 2.300 | 2.340 | 58,019 | -0.19(-7.51%) |
Jul 11, 2017 | 2.470 | 2.560 | 2.397 | 2.530 | 46,659 | +0.11(+4.55%) |
Jul 10, 2017 | 2.400 | 2.600 | 2.400 | 2.420 | 18,191 | -0.01(-0.41%) |
Jul 07, 2017 | 2.650 | 2.650 | 2.420 | 2.430 | 12,087 | +0.02(+0.83%) |
Jul 06, 2017 | 2.360 | 2.560 | 2.340 | 2.410 | 24,003 | -0.14(-5.49%) |
Jul 05, 2017 | 2.690 | 2.690 | 2.530 | 2.550 | 18,940 | -0.10(-3.77%) |