Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.288 | 2.320 | 2.250 | 2.296 | 59,561 | -0.01(-0.35%) |
Sep 28, 2017 | 2.324 | 2.324 | 2.293 | 2.304 | 11,766 | -0.00(-0.17%) |
Sep 27, 2017 | 2.213 | 2.320 | 2.207 | 2.308 | 15,202 | +0.01(+0.41%) |
Sep 26, 2017 | 2.272 | 2.304 | 2.268 | 2.299 | 3,815 | +0.05(+2.40%) |
Sep 25, 2017 | 2.266 | 2.309 | 2.239 | 2.245 | 7,407 | -0.04(-1.89%) |
Sep 22, 2017 | 2.276 | 2.288 | 2.201 | 2.288 | 12,500 | +0.08(+3.41%) |
Sep 21, 2017 | 2.239 | 2.266 | 2.207 | 2.212 | 26,137 | -0.05(-2.15%) |
Sep 20, 2017 | 2.310 | 2.310 | 2.239 | 2.261 | 9,702 | -0.02(-0.95%) |
Sep 19, 2017 | 2.266 | 2.320 | 2.256 | 2.282 | 18,014 | +0.02(+0.71%) |
Sep 18, 2017 | 2.245 | 2.266 | 2.217 | 2.266 | 12,613 | +0.05(+2.44%) |
Sep 15, 2017 | 2.212 | 2.282 | 2.212 | 2.212 | 21,396 | -0.01(-0.24%) |
Sep 14, 2017 | 2.253 | 2.282 | 2.212 | 2.218 | 26,709 | +0.00(+0.00%) |
Sep 13, 2017 | 2.244 | 2.260 | 2.191 | 2.218 | 31,500 | -0.03(-1.19%) |
Sep 12, 2017 | 2.148 | 2.244 | 2.148 | 2.244 | 25,231 | +0.10(+4.48%) |
Sep 11, 2017 | 2.233 | 2.234 | 2.111 | 2.148 | 17,579 | -0.01(-0.25%) |
Sep 08, 2017 | 2.154 | 2.154 | 2.138 | 2.154 | 14,089 | +0.07(+3.33%) |
Sep 07, 2017 | 2.196 | 2.202 | 2.084 | 2.084 | 15,202 | -0.09(-4.18%) |
Sep 06, 2017 | 2.068 | 2.191 | 2.057 | 2.175 | 88,506 | +0.14(+6.82%) |
Sep 05, 2017 | 2.041 | 2.127 | 2.031 | 2.036 | 38,776 | -0.10(-4.51%) |
Sep 01, 2017 | 1.945 | 2.132 | 1.940 | 2.132 | 47,105 | +0.20(+10.53%) |
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%) |