Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.136 | 2.338 | 2.092 | 2.268 | 830,863 | +0.13(+6.17%) |
Jul 28, 2017 | 2.074 | 2.215 | 2.073 | 2.136 | 222,039 | +0.02(+0.83%) |
Jul 27, 2017 | 2.241 | 2.259 | 1.986 | 2.118 | 837,554 | -0.14(-6.23%) |
Jul 26, 2017 | 2.320 | 2.320 | 2.197 | 2.259 | 311,878 | -0.05(-2.28%) |
Jul 25, 2017 | 2.189 | 2.347 | 2.189 | 2.312 | 453,523 | +0.12(+5.62%) |
Jul 24, 2017 | 2.189 | 2.215 | 2.149 | 2.189 | 418,684 | -0.02(-0.80%) |
Jul 21, 2017 | 2.197 | 2.268 | 2.145 | 2.206 | 461,748 | +0.03(+1.21%) |
Jul 20, 2017 | 2.382 | 2.382 | 2.153 | 2.180 | 826,848 | -0.19(-8.15%) |
Jul 19, 2017 | 2.338 | 2.400 | 2.285 | 2.373 | 405,429 | +0.05(+2.27%) |
Jul 18, 2017 | 2.400 | 2.408 | 2.277 | 2.320 | 819,409 | -0.08(-3.30%) |
Jul 17, 2017 | 2.347 | 2.417 | 2.347 | 2.400 | 535,385 | +0.03(+1.11%) |
Jul 14, 2017 | 2.391 | 2.408 | 2.303 | 2.373 | 752,622 | +0.00(+0.00%) |
Jul 13, 2017 | 2.268 | 2.417 | 2.241 | 2.373 | 1,112,124 | +0.15(+6.72%) |
Jul 12, 2017 | 2.180 | 2.241 | 2.136 | 2.224 | 1,115,404 | +0.08(+3.69%) |
Jul 11, 2017 | 2.083 | 2.197 | 2.066 | 2.145 | 625,647 | +0.06(+2.95%) |
Jul 10, 2017 | 2.039 | 2.153 | 2.029 | 2.083 | 344,687 | +0.04(+1.72%) |
Jul 07, 2017 | 2.030 | 2.057 | 1.978 | 2.048 | 345,079 | +0.03(+1.30%) |
Jul 06, 2017 | 2.110 | 2.110 | 2.013 | 2.022 | 455,828 | -0.11(-5.35%) |
Jul 05, 2017 | 2.153 | 2.171 | 2.048 | 2.136 | 665,714 | -0.04(-1.62%) |
Jul 03, 2017 | 2.039 | 2.180 | 2.022 | 2.171 | 641,313 | +0.16(+7.86%) |
Jun 30, 2017 | 2.083 | 2.092 | 1.978 | 2.013 | 590,812 | -0.08(-3.78%) |
Jun 29, 2017 | 2.110 | 2.110 | 2.022 | 2.092 | 449,314 | -0.02(-0.83%) |
Jun 28, 2017 | 2.039 | 2.118 | 1.978 | 2.110 | 664,912 | +0.09(+4.35%) |
Jun 27, 2017 | 1.978 | 2.180 | 1.970 | 2.022 | 897,987 | +0.08(+4.07%) |
Jun 26, 2017 | 2.118 | 2.153 | 1.925 | 1.943 | 746,406 | -0.15(-7.14%) |
Jun 23, 2017 | 1.925 | 2.110 | 1.907 | 2.092 | 5,157,092 | +0.16(+8.18%) |
Jun 22, 2017 | 1.951 | 1.960 | 1.872 | 1.934 | 722,234 | +0.03(+1.38%) |
Jun 21, 2017 | 1.925 | 2.022 | 1.899 | 1.907 | 516,880 | -0.03(-1.36%) |
Jun 20, 2017 | 1.951 | 1.995 | 1.951 | 1.934 | 439,222 | -0.04(-1.79%) |
Jun 19, 2017 | 2.048 | 2.180 | 1.934 | 1.969 | 794,239 | -0.08(-3.86%) |
Jun 16, 2017 | 2.030 | 2.092 | 2.004 | 2.048 | 365,972 | +0.04(+2.19%) |
Jun 15, 2017 | 2.013 | 2.048 | 1.960 | 2.004 | 555,015 | -0.06(-2.98%) |
Jun 14, 2017 | 2.022 | 2.118 | 1.969 | 2.066 | 619,870 | -0.03(-1.26%) |
Jun 13, 2017 | 1.978 | 2.145 | 1.916 | 2.092 | 517,405 | +0.13(+6.73%) |
Jun 12, 2017 | 1.995 | 2.048 | 1.916 | 1.960 | 918,293 | -0.06(-3.04%) |
Jun 09, 2017 | 1.828 | 2.048 | 1.828 | 2.022 | 1,153,216 | +0.19(+10.58%) |
Jun 08, 2017 | 1.758 | 1.837 | 1.732 | 1.828 | 254,359 | +0.07(+4.00%) |
Jun 07, 2017 | 1.714 | 1.802 | 1.688 | 1.758 | 483,878 | +0.04(+2.56%) |
Jun 06, 2017 | 1.609 | 1.758 | 1.600 | 1.714 | 715,249 | +0.12(+7.73%) |
Jun 05, 2017 | 1.600 | 1.670 | 1.547 | 1.591 | 506,339 | -0.01(-0.55%) |
Jun 02, 2017 | 1.837 | 1.858 | 1.582 | 1.600 | 996,369 | -0.26(-14.15%) |
Jun 01, 2017 | 1.793 | 1.890 | 1.784 | 1.863 | 248,831 | +0.05(+2.91%) |
May 31, 2017 | 1.828 | 1.846 | 1.793 | 1.811 | 180,188 | -0.02(-0.96%) |
May 30, 2017 | 1.872 | 1.916 | 1.811 | 1.828 | 319,179 | -0.08(-4.15%) |
May 26, 2017 | 1.828 | 1.925 | 1.819 | 1.907 | 341,609 | +0.07(+3.83%) |
May 25, 2017 | 1.890 | 1.934 | 1.811 | 1.837 | 741,159 | -0.04(-1.88%) |
May 24, 2017 | 1.934 | 1.995 | 1.872 | 1.872 | 580,090 | -0.06(-3.18%) |
May 23, 2017 | 1.872 | 1.960 | 1.828 | 1.934 | 426,735 | +0.07(+3.77%) |
May 22, 2017 | 1.881 | 1.916 | 1.802 | 1.863 | 300,157 | -0.01(-0.47%) |
May 19, 2017 | 1.907 | 1.907 | 1.803 | 1.872 | 574,901 | +0.06(+3.40%) |
May 18, 2017 | 1.802 | 1.899 | 1.802 | 1.811 | 461,703 | -0.04(-1.90%) |
May 17, 2017 | 1.881 | 1.899 | 1.819 | 1.846 | 289,727 | -0.04(-1.87%) |
May 16, 2017 | 1.881 | 1.934 | 1.863 | 1.881 | 288,878 | +0.00(+0.00%) |
May 15, 2017 | 1.934 | 1.934 | 1.881 | 1.881 | 421,076 | -0.04(-1.83%) |
May 12, 2017 | 1.960 | 1.969 | 1.890 | 1.916 | 295,375 | -0.05(-2.68%) |
May 11, 2017 | 1.978 | 1.995 | 1.934 | 1.969 | 320,564 | -0.03(-1.32%) |
May 10, 2017 | 1.925 | 2.039 | 1.925 | 1.995 | 694,232 | +0.07(+3.65%) |
May 09, 2017 | 1.881 | 1.960 | 1.863 | 1.925 | 600,689 | +0.04(+2.34%) |
May 08, 2017 | 1.916 | 1.916 | 1.819 | 1.881 | 326,073 | +0.02(+0.94%) |
May 05, 2017 | 1.811 | 1.890 | 1.802 | 1.863 | 483,300 | +0.06(+3.41%) |
May 04, 2017 | 1.907 | 1.931 | 1.776 | 1.802 | 1,343,170 | -0.13(-6.82%) |
May 03, 2017 | 1.969 | 1.969 | 1.890 | 1.934 | 680,360 | -0.08(-3.93%) |
May 02, 2017 | 1.969 | 2.039 | 1.899 | 2.013 | 487,930 | +0.03(+1.33%) |