Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.101 | 2.230 | 2.010 | 2.080 | 19,264 | -0.02(-0.95%) |
Jul 28, 2017 | 2.230 | 2.230 | 2.100 | 2.100 | 20,309 | -0.09(-3.93%) |
Jul 27, 2017 | 2.240 | 2.350 | 2.137 | 2.186 | 86,475 | -0.05(-2.41%) |
Jul 26, 2017 | 2.313 | 2.313 | 2.190 | 2.240 | 18,441 | -0.04(-1.75%) |
Jul 25, 2017 | 2.290 | 2.320 | 2.270 | 2.280 | 8,542 | -0.01(-0.44%) |
Jul 24, 2017 | 2.270 | 2.337 | 2.270 | 2.290 | 18,389 | +0.03(+1.33%) |
Jul 21, 2017 | 2.270 | 2.380 | 2.240 | 2.260 | 24,966 | -0.04(-1.74%) |
Jul 20, 2017 | 2.330 | 2.380 | 2.240 | 2.300 | 70,135 | -0.03(-1.29%) |
Jul 19, 2017 | 2.440 | 2.516 | 2.210 | 2.330 | 81,598 | -0.11(-4.51%) |
Jul 18, 2017 | 2.350 | 2.559 | 2.200 | 2.440 | 51,292 | +0.08(+3.39%) |
Jul 17, 2017 | 2.600 | 2.600 | 2.320 | 2.360 | 44,223 | -0.28(-10.61%) |
Jul 14, 2017 | 2.550 | 2.670 | 2.550 | 2.640 | 10,449 | +0.11(+4.35%) |
Jul 13, 2017 | 2.490 | 2.690 | 2.380 | 2.530 | 11,764 | +0.14(+6.07%) |
Jul 12, 2017 | 2.290 | 2.520 | 2.290 | 2.385 | 78,228 | +0.09(+3.70%) |
Jul 11, 2017 | 2.410 | 2.433 | 2.250 | 2.300 | 89,799 | -0.11(-4.56%) |
Jul 10, 2017 | 2.520 | 2.670 | 2.400 | 2.410 | 18,599 | -0.11(-4.37%) |
Jul 07, 2017 | 2.680 | 2.750 | 2.500 | 2.520 | 12,916 | -0.14(-5.26%) |
Jul 06, 2017 | 2.720 | 2.750 | 2.660 | 2.660 | 16,135 | -0.08(-2.92%) |
Jul 05, 2017 | 2.750 | 2.820 | 2.610 | 2.740 | 20,500 | -0.04(-1.44%) |
Jul 03, 2017 | 2.800 | 2.910 | 2.610 | 2.780 | 3,405 | -0.11(-3.81%) |
Jun 30, 2017 | 2.510 | 2.890 | 2.510 | 2.890 | 35,320 | +0.39(+15.60%) |
Jun 29, 2017 | 2.490 | 2.630 | 2.440 | 2.500 | 59,772 | -0.09(-3.47%) |
Jun 28, 2017 | 2.730 | 2.730 | 2.530 | 2.590 | 54,383 | -0.12(-4.52%) |
Jun 27, 2017 | 2.800 | 2.889 | 2.650 | 2.713 | 38,959 | -0.16(-5.48%) |
Jun 26, 2017 | 2.950 | 2.950 | 2.800 | 2.870 | 9,513 | -0.05(-1.71%) |
Jun 23, 2017 | 2.990 | 2.990 | 2.600 | 2.920 | 107,743 | +0.03(+1.04%) |
Jun 22, 2017 | 2.920 | 3.135 | 2.610 | 2.890 | 180,680 | +0.12(+4.33%) |
Jun 21, 2017 | 2.810 | 3.460 | 2.750 | 2.770 | 399,790 | +0.05(+1.84%) |
Jun 20, 2017 | 2.510 | 2.910 | 2.450 | 2.720 | 203,577 | +0.27(+11.02%) |
Jun 19, 2017 | 2.360 | 2.500 | 2.330 | 2.450 | 67,450 | +0.23(+10.36%) |
Jun 16, 2017 | 2.440 | 2.440 | 2.150 | 2.220 | 67,820 | -0.20(-8.26%) |
Jun 15, 2017 | 2.150 | 2.500 | 2.120 | 2.420 | 148,330 | +0.30(+14.37%) |
Jun 14, 2017 | 2.100 | 2.164 | 2.038 | 2.116 | 7,330 | +0.02(+0.91%) |
Jun 13, 2017 | 2.130 | 2.196 | 1.950 | 2.097 | 66,076 | -0.01(-0.62%) |
Jun 12, 2017 | 1.980 | 2.136 | 1.980 | 2.110 | 70,705 | +0.16(+8.21%) |
Jun 09, 2017 | 1.990 | 1.990 | 1.950 | 1.950 | 1,841 | -0.01(-0.64%) |
Jun 08, 2017 | 1.959 | 1.963 | 1.950 | 1.963 | 758 | +0.01(+0.64%) |
Jun 07, 2017 | 2.000 | 2.000 | 1.861 | 1.950 | 5,661 | -0.04(-2.00%) |
Jun 06, 2017 | 2.000 | 2.000 | 1.840 | 1.990 | 3,560 | -0.01(-0.50%) |
Jun 05, 2017 | 1.960 | 2.000 | 1.959 | 2.000 | 4,630 | +0.07(+3.63%) |
Jun 02, 2017 | 1.902 | 1.930 | 1.880 | 1.930 | 956 | +0.04(+2.39%) |
Jun 01, 2017 | 1.900 | 1.900 | 1.885 | 1.885 | 3,386 | -0.07(-3.83%) |
May 31, 2017 | 1.940 | 1.960 | 1.910 | 1.960 | 9,248 | +0.04(+2.08%) |
May 30, 2017 | 1.940 | 1.980 | 1.910 | 1.920 | 44,549 | +0.02(+1.05%) |
May 26, 2017 | 1.920 | 1.920 | 1.900 | 1.900 | 661 | +0.03(+1.60%) |
May 25, 2017 | 1.840 | 1.870 | 1.814 | 1.870 | 10,734 | +0.02(+1.08%) |
May 24, 2017 | 1.850 | 1.879 | 1.780 | 1.850 | 24,114 | +0.00(+0.00%) |
May 23, 2017 | 1.893 | 1.930 | 1.850 | 1.850 | 5,336 | +0.00(+0.00%) |
May 22, 2017 | 1.781 | 1.850 | 1.781 | 1.850 | 6,205 | +0.01(+0.54%) |
May 19, 2017 | 1.920 | 1.920 | 1.800 | 1.840 | 5,954 | -0.08(-4.17%) |
May 18, 2017 | 1.940 | 1.940 | 1.861 | 1.920 | 3,005 | +0.02(+1.05%) |
May 17, 2017 | 1.961 | 1.961 | 1.900 | 1.900 | 2,292 | -0.07(-3.55%) |
May 16, 2017 | 1.820 | 1.976 | 1.700 | 1.970 | 39,515 | +0.26(+15.20%) |
May 15, 2017 | 1.902 | 1.940 | 1.640 | 1.710 | 65,649 | -0.23(-11.86%) |
May 12, 2017 | 1.940 | 1.940 | 1.940 | 1.940 | 126 | -0.03(-1.31%) |
May 11, 2017 | 1.860 | 1.966 | 1.850 | 1.966 | 3,465 | +0.08(+4.01%) |
May 10, 2017 | 1.966 | 1.966 | 1.890 | 1.890 | 4,142 | -0.03(-1.56%) |
May 09, 2017 | 1.880 | 1.960 | 1.850 | 1.920 | 17,467 | +0.14(+7.59%) |
May 08, 2017 | 1.770 | 1.889 | 1.770 | 1.784 | 1,614 | +0.01(+0.82%) |
May 05, 2017 | 1.550 | 1.800 | 1.550 | 1.770 | 42,072 | +0.17(+10.62%) |
May 04, 2017 | 1.600 | 1.697 | 1.540 | 1.600 | 8,524 | -0.01(-0.62%) |
May 03, 2017 | 1.680 | 1.694 | 1.530 | 1.610 | 19,850 | -0.08(-4.73%) |
May 02, 2017 | 1.760 | 1.800 | 1.580 | 1.690 | 54,803 | -0.07(-3.98%) |