Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.360 | 2.390 | 2.290 | 2.330 | 8,255,545 | -0.06(-2.51%) |
Sep 28, 2017 | 2.390 | 2.420 | 2.360 | 2.390 | 4,045,599 | +0.00(+0.00%) |
Sep 27, 2017 | 2.390 | 2.440 | 2.360 | 2.390 | 4,893,866 | +0.01(+0.42%) |
Sep 26, 2017 | 2.410 | 2.420 | 2.360 | 2.380 | 3,510,980 | -0.04(-1.65%) |
Sep 25, 2017 | 2.450 | 2.480 | 2.410 | 2.420 | 2,853,415 | -0.03(-1.22%) |
Sep 22, 2017 | 2.420 | 2.480 | 2.420 | 2.450 | 2,587,356 | +0.03(+1.24%) |
Sep 21, 2017 | 2.480 | 2.500 | 2.405 | 2.420 | 3,739,425 | -0.08(-3.20%) |
Sep 20, 2017 | 2.470 | 2.510 | 2.430 | 2.500 | 4,451,847 | +0.03(+1.21%) |
Sep 19, 2017 | 2.510 | 2.530 | 2.425 | 2.470 | 4,577,512 | -0.01(-0.40%) |
Sep 18, 2017 | 2.570 | 2.570 | 2.460 | 2.480 | 3,899,726 | -0.06(-2.36%) |
Sep 15, 2017 | 2.490 | 2.555 | 2.490 | 2.540 | 4,672,033 | +0.05(+2.01%) |
Sep 14, 2017 | 2.520 | 2.570 | 2.470 | 2.490 | 2,771,539 | -0.04(-1.58%) |
Sep 13, 2017 | 2.530 | 2.600 | 2.510 | 2.530 | 3,189,510 | -0.05(-1.94%) |
Sep 12, 2017 | 2.570 | 2.590 | 2.530 | 2.580 | 2,822,832 | +0.03(+1.18%) |
Sep 11, 2017 | 2.530 | 2.630 | 2.510 | 2.550 | 2,283,769 | +0.04(+1.59%) |
Sep 08, 2017 | 2.610 | 2.625 | 2.460 | 2.510 | 3,228,679 | -0.09(-3.46%) |
Sep 07, 2017 | 2.650 | 2.679 | 2.570 | 2.600 | 3,637,163 | -0.04(-1.52%) |
Sep 06, 2017 | 2.520 | 2.650 | 2.490 | 2.640 | 5,501,728 | +0.16(+6.45%) |
Sep 05, 2017 | 2.470 | 2.490 | 2.400 | 2.480 | 5,828,970 | +0.01(+0.40%) |
Sep 01, 2017 | 2.490 | 2.525 | 2.450 | 2.470 | 3,902,832 | -0.02(-0.80%) |
Aug 31, 2017 | 2.530 | 2.530 | 2.480 | 2.490 | 3,539,990 | -0.01(-0.40%) |
Aug 30, 2017 | 2.530 | 2.550 | 2.480 | 2.500 | 4,166,337 | -0.05(-1.96%) |
Aug 29, 2017 | 2.510 | 2.570 | 2.500 | 2.550 | 3,323,865 | +0.00(+0.00%) |
Aug 28, 2017 | 2.560 | 2.600 | 2.520 | 2.550 | 3,345,163 | -0.01(-0.39%) |
Aug 25, 2017 | 2.590 | 2.600 | 2.550 | 2.560 | 3,929,066 | +0.00(+0.00%) |
Aug 24, 2017 | 2.640 | 2.650 | 2.550 | 2.560 | 3,666,595 | -0.06(-2.29%) |
Aug 23, 2017 | 2.610 | 2.660 | 2.610 | 2.620 | 2,718,710 | -0.02(-0.76%) |
Aug 22, 2017 | 2.640 | 2.660 | 2.550 | 2.640 | 5,542,192 | +0.00(+0.00%) |
Aug 21, 2017 | 2.600 | 2.680 | 2.590 | 2.640 | 2,483,482 | +0.02(+0.76%) |
Aug 18, 2017 | 2.670 | 2.670 | 2.600 | 2.620 | 4,225,827 | -0.01(-0.38%) |
Aug 17, 2017 | 2.750 | 2.790 | 2.620 | 2.630 | 6,064,254 | -0.12(-4.36%) |
Aug 16, 2017 | 2.740 | 2.800 | 2.740 | 2.750 | 2,399,261 | +0.01(+0.36%) |
Aug 15, 2017 | 2.770 | 2.820 | 2.715 | 2.740 | 3,946,745 | -0.03(-1.08%) |
Aug 14, 2017 | 2.790 | 2.880 | 2.745 | 2.770 | 6,141,189 | +0.00(+0.00%) |
Aug 11, 2017 | 2.720 | 2.820 | 2.700 | 2.770 | 2,721,702 | -0.01(-0.36%) |
Aug 10, 2017 | 2.850 | 2.890 | 2.775 | 2.780 | 3,677,759 | -0.11(-3.81%) |
Aug 09, 2017 | 2.900 | 2.940 | 2.800 | 2.890 | 7,283,229 | -0.05(-1.70%) |
Aug 08, 2017 | 2.960 | 2.970 | 2.880 | 2.940 | 3,940,908 | -0.02(-0.68%) |
Aug 07, 2017 | 2.890 | 3.000 | 2.770 | 2.960 | 7,570,238 | +0.09(+3.14%) |
Aug 04, 2017 | 2.960 | 3.000 | 2.840 | 2.870 | 10,507,952 | -0.13(-4.33%) |
Aug 03, 2017 | 3.110 | 3.140 | 2.920 | 3.000 | 14,937,949 | -0.36(-10.71%) |
Aug 02, 2017 | 3.550 | 3.570 | 3.280 | 3.360 | 8,190,333 | -0.19(-5.35%) |
Aug 01, 2017 | 3.680 | 3.690 | 3.540 | 3.550 | 6,191,572 | -0.09(-2.47%) |
Jul 31, 2017 | 3.680 | 3.690 | 3.595 | 3.640 | 3,641,084 | +0.04(+1.11%) |
Jul 28, 2017 | 3.760 | 3.780 | 3.600 | 3.600 | 3,583,155 | -0.14(-3.74%) |
Jul 27, 2017 | 3.700 | 3.800 | 3.655 | 3.740 | 3,646,020 | +0.04(+1.08%) |
Jul 26, 2017 | 3.750 | 3.790 | 3.690 | 3.700 | 2,253,717 | -0.05(-1.33%) |
Jul 25, 2017 | 3.680 | 3.770 | 3.650 | 3.750 | 4,397,214 | +0.10(+2.74%) |
Jul 24, 2017 | 3.620 | 3.740 | 3.580 | 3.650 | 3,569,329 | +0.02(+0.55%) |
Jul 21, 2017 | 3.650 | 3.670 | 3.600 | 3.630 | 2,702,458 | -0.02(-0.55%) |
Jul 20, 2017 | 3.660 | 3.735 | 3.605 | 3.650 | 4,709,988 | +0.01(+0.27%) |
Jul 19, 2017 | 3.600 | 3.680 | 3.580 | 3.640 | 3,974,179 | +0.06(+1.68%) |
Jul 18, 2017 | 3.610 | 3.630 | 3.550 | 3.580 | 3,286,321 | -0.03(-0.83%) |
Jul 17, 2017 | 3.660 | 3.720 | 3.560 | 3.610 | 4,245,480 | -0.03(-0.82%) |
Jul 14, 2017 | 3.550 | 3.720 | 3.550 | 3.640 | 4,026,015 | +0.09(+2.54%) |
Jul 13, 2017 | 3.690 | 3.690 | 3.500 | 3.550 | 7,060,692 | -0.14(-3.79%) |
Jul 12, 2017 | 3.760 | 3.890 | 3.650 | 3.690 | 3,959,353 | +0.00(+0.00%) |
Jul 11, 2017 | 3.730 | 3.760 | 3.670 | 3.690 | 2,696,226 | -0.03(-0.81%) |
Jul 10, 2017 | 3.800 | 3.840 | 3.670 | 3.720 | 4,694,543 | +0.01(+0.27%) |
Jul 07, 2017 | 3.690 | 3.740 | 3.660 | 3.710 | 2,513,796 | +0.00(+0.00%) |
Jul 06, 2017 | 3.720 | 3.790 | 3.670 | 3.710 | 3,670,308 | -0.02(-0.54%) |
Jul 05, 2017 | 3.720 | 3.775 | 3.675 | 3.730 | 3,218,102 | -0.02(-0.53%) |