Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.137 | 2.339 | 2.093 | 2.268 | 830,606 | +0.13(+6.17%) |
Jul 28, 2017 | 2.075 | 2.216 | 2.074 | 2.137 | 221,970 | +0.02(+0.83%) |
Jul 27, 2017 | 2.242 | 2.260 | 1.987 | 2.119 | 837,295 | -0.14(-6.23%) |
Jul 26, 2017 | 2.321 | 2.321 | 2.198 | 2.260 | 311,781 | -0.05(-2.28%) |
Jul 25, 2017 | 2.189 | 2.348 | 2.189 | 2.312 | 453,382 | +0.12(+5.62%) |
Jul 24, 2017 | 2.189 | 2.216 | 2.150 | 2.189 | 418,554 | -0.02(-0.80%) |
Jul 21, 2017 | 2.198 | 2.268 | 2.145 | 2.207 | 461,605 | +0.03(+1.21%) |
Jul 20, 2017 | 2.383 | 2.383 | 2.154 | 2.181 | 826,592 | -0.19(-8.15%) |
Jul 19, 2017 | 2.339 | 2.400 | 2.286 | 2.374 | 405,303 | +0.05(+2.27%) |
Jul 18, 2017 | 2.400 | 2.409 | 2.277 | 2.321 | 819,155 | -0.08(-3.30%) |
Jul 17, 2017 | 2.348 | 2.418 | 2.347 | 2.400 | 535,219 | +0.03(+1.11%) |
Jul 14, 2017 | 2.392 | 2.409 | 2.304 | 2.374 | 752,389 | +0.00(+0.00%) |
Jul 13, 2017 | 2.268 | 2.418 | 2.242 | 2.374 | 1,111,780 | +0.15(+6.72%) |
Jul 12, 2017 | 2.181 | 2.242 | 2.137 | 2.224 | 1,115,059 | +0.08(+3.69%) |
Jul 11, 2017 | 2.084 | 2.198 | 2.066 | 2.145 | 625,453 | +0.06(+2.95%) |
Jul 10, 2017 | 2.040 | 2.154 | 2.030 | 2.084 | 344,580 | +0.04(+1.72%) |
Jul 07, 2017 | 2.031 | 2.057 | 1.978 | 2.049 | 344,972 | +0.03(+1.30%) |
Jul 06, 2017 | 2.110 | 2.110 | 2.013 | 2.022 | 455,687 | -0.11(-5.35%) |
Jul 05, 2017 | 2.154 | 2.172 | 2.049 | 2.137 | 665,508 | -0.04(-1.62%) |
Jul 03, 2017 | 2.040 | 2.181 | 2.022 | 2.172 | 641,114 | +0.16(+7.86%) |
Jun 30, 2017 | 2.084 | 2.093 | 1.978 | 2.013 | 590,630 | -0.08(-3.78%) |
Jun 29, 2017 | 2.110 | 2.110 | 2.022 | 2.093 | 449,175 | -0.02(-0.83%) |
Jun 28, 2017 | 2.040 | 2.119 | 1.978 | 2.110 | 664,706 | +0.09(+4.35%) |
Jun 27, 2017 | 1.978 | 2.181 | 1.971 | 2.022 | 897,709 | +0.08(+4.07%) |
Jun 26, 2017 | 2.119 | 2.154 | 1.926 | 1.943 | 746,175 | -0.15(-7.14%) |
Jun 23, 2017 | 1.926 | 2.110 | 1.908 | 2.093 | 5,155,497 | +0.16(+8.18%) |
Jun 22, 2017 | 1.952 | 1.961 | 1.873 | 1.934 | 722,011 | +0.03(+1.38%) |
Jun 21, 2017 | 1.926 | 2.022 | 1.899 | 1.908 | 516,720 | -0.03(-1.36%) |
Jun 20, 2017 | 1.952 | 1.996 | 1.952 | 1.934 | 439,086 | -0.04(-1.79%) |
Jun 19, 2017 | 2.049 | 2.181 | 1.934 | 1.969 | 793,993 | -0.08(-3.86%) |
Jun 16, 2017 | 2.031 | 2.093 | 2.005 | 2.049 | 365,859 | +0.04(+2.19%) |
Jun 15, 2017 | 2.013 | 2.049 | 1.961 | 2.005 | 554,843 | -0.06(-2.98%) |
Jun 14, 2017 | 2.022 | 2.119 | 1.969 | 2.066 | 619,679 | -0.03(-1.26%) |
Jun 13, 2017 | 1.978 | 2.145 | 1.917 | 2.093 | 517,244 | +0.13(+6.73%) |
Jun 12, 2017 | 1.996 | 2.049 | 1.917 | 1.961 | 918,009 | -0.06(-3.04%) |
Jun 09, 2017 | 1.829 | 2.049 | 1.829 | 2.022 | 1,152,859 | +0.19(+10.58%) |
Jun 08, 2017 | 1.758 | 1.838 | 1.732 | 1.829 | 254,280 | +0.07(+4.00%) |
Jun 07, 2017 | 1.715 | 1.802 | 1.688 | 1.758 | 483,728 | +0.04(+2.56%) |
Jun 06, 2017 | 1.609 | 1.758 | 1.600 | 1.715 | 715,027 | +0.12(+7.73%) |
Jun 05, 2017 | 1.600 | 1.671 | 1.547 | 1.591 | 506,183 | -0.01(-0.55%) |
Jun 02, 2017 | 1.838 | 1.859 | 1.583 | 1.600 | 996,061 | -0.26(-14.15%) |
Jun 01, 2017 | 1.794 | 1.890 | 1.785 | 1.864 | 248,754 | +0.05(+2.91%) |
May 31, 2017 | 1.829 | 1.846 | 1.794 | 1.811 | 180,132 | -0.02(-0.96%) |
May 30, 2017 | 1.873 | 1.917 | 1.811 | 1.829 | 319,081 | -0.08(-4.15%) |
May 26, 2017 | 1.829 | 1.926 | 1.820 | 1.908 | 341,503 | +0.07(+3.83%) |
May 25, 2017 | 1.890 | 1.934 | 1.811 | 1.838 | 740,929 | -0.04(-1.88%) |
May 24, 2017 | 1.934 | 1.996 | 1.873 | 1.873 | 579,910 | -0.06(-3.18%) |
May 23, 2017 | 1.873 | 1.961 | 1.829 | 1.934 | 426,603 | +0.07(+3.77%) |
May 22, 2017 | 1.882 | 1.917 | 1.802 | 1.864 | 300,064 | -0.01(-0.47%) |
May 19, 2017 | 1.908 | 1.908 | 1.803 | 1.873 | 574,723 | +0.06(+3.40%) |
May 18, 2017 | 1.802 | 1.899 | 1.802 | 1.811 | 461,560 | -0.04(-1.90%) |
May 17, 2017 | 1.882 | 1.899 | 1.820 | 1.846 | 289,637 | -0.04(-1.87%) |
May 16, 2017 | 1.882 | 1.934 | 1.864 | 1.882 | 288,788 | +0.00(+0.00%) |
May 15, 2017 | 1.934 | 1.934 | 1.882 | 1.882 | 420,946 | -0.04(-1.83%) |
May 12, 2017 | 1.961 | 1.969 | 1.890 | 1.917 | 295,284 | -0.05(-2.68%) |
May 11, 2017 | 1.978 | 1.996 | 1.934 | 1.969 | 320,465 | -0.03(-1.32%) |
May 10, 2017 | 1.926 | 2.040 | 1.926 | 1.996 | 694,017 | +0.07(+3.65%) |
May 09, 2017 | 1.882 | 1.961 | 1.864 | 1.926 | 600,503 | +0.04(+2.34%) |
May 08, 2017 | 1.917 | 1.917 | 1.820 | 1.882 | 325,972 | +0.02(+0.94%) |
May 05, 2017 | 1.811 | 1.890 | 1.802 | 1.864 | 483,150 | +0.06(+3.41%) |
May 04, 2017 | 1.908 | 1.932 | 1.776 | 1.802 | 1,342,754 | -0.13(-6.82%) |
May 03, 2017 | 1.969 | 1.969 | 1.890 | 1.934 | 680,149 | -0.08(-3.93%) |
May 02, 2017 | 1.969 | 2.040 | 1.899 | 2.013 | 487,779 | +0.03(+1.33%) |