Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.061 | 2.068 | 2.019 | 2.019 | 83,799 | -0.03(-1.44%) |
Aug 30, 2017 | 2.032 | 2.049 | 2.024 | 2.049 | 20,841 | +0.01(+0.73%) |
Aug 29, 2017 | 2.007 | 2.034 | 1.982 | 2.034 | 45,722 | +0.02(+1.23%) |
Aug 28, 2017 | 2.017 | 2.049 | 2.002 | 2.010 | 21,952 | +0.00(+0.00%) |
Aug 25, 2017 | 1.987 | 2.010 | 1.987 | 2.010 | 6,760 | +0.01(+0.29%) |
Aug 24, 2017 | 1.966 | 2.004 | 1.966 | 2.004 | 17,122 | +0.04(+2.22%) |
Aug 23, 2017 | 1.966 | 1.968 | 1.960 | 1.960 | 11,083 | +0.01(+0.63%) |
Aug 22, 2017 | 1.953 | 1.958 | 1.950 | 1.948 | 10,828 | +0.01(+0.51%) |
Aug 21, 2017 | 1.948 | 1.953 | 1.938 | 1.938 | 9,238 | +0.01(+0.64%) |
Aug 18, 2017 | 1.975 | 1.987 | 1.911 | 1.926 | 28,907 | -0.05(-2.38%) |
Aug 17, 2017 | 2.016 | 2.016 | 1.943 | 1.973 | 38,203 | +0.01(+0.50%) |
Aug 16, 2017 | 1.955 | 1.963 | 1.950 | 1.963 | 8,995 | +0.05(+2.84%) |
Aug 15, 2017 | 1.908 | 1.908 | 1.908 | 1.908 | 2,778 | -0.05(-2.61%) |
Aug 14, 2017 | 1.849 | 1.960 | 1.849 | 1.960 | 31,264 | +0.13(+7.25%) |
Aug 11, 2017 | 1.679 | 1.849 | 1.679 | 1.827 | 469,900 | +0.15(+8.65%) |
Aug 10, 2017 | 1.761 | 1.761 | 1.655 | 1.682 | 110,015 | -0.07(-4.08%) |
Aug 09, 2017 | 1.738 | 1.807 | 1.738 | 1.753 | 31,183 | +0.01(+0.71%) |
Aug 08, 2017 | 1.850 | 1.850 | 1.664 | 1.741 | 74,719 | -0.13(-7.11%) |
Aug 07, 2017 | 1.982 | 1.982 | 1.849 | 1.874 | 122,810 | -0.11(-5.47%) |
Aug 04, 2017 | 1.972 | 1.983 | 1.939 | 1.982 | 21,863 | +0.02(+1.26%) |
Aug 03, 2017 | 1.926 | 1.970 | 1.926 | 1.958 | 19,876 | +0.02(+1.15%) |
Aug 02, 2017 | 1.978 | 1.983 | 1.926 | 1.936 | 32,578 | -0.04(-2.12%) |
Aug 01, 2017 | 2.012 | 2.015 | 1.978 | 1.978 | 20,192 | -0.03(-1.72%) |
Jul 31, 2017 | 2.000 | 2.022 | 2.000 | 2.012 | 3,179 | +0.00(+0.15%) |
Jul 28, 2017 | 2.025 | 2.044 | 2.000 | 2.009 | 13,833 | -0.00(-0.02%) |
Jul 27, 2017 | 2.002 | 2.019 | 2.001 | 2.010 | 33,580 | +0.00(+0.25%) |
Jul 26, 2017 | 1.987 | 2.064 | 1.985 | 2.005 | 43,069 | +0.02(+0.87%) |
Jul 25, 2017 | 1.973 | 2.067 | 1.973 | 1.987 | 16,372 | +0.01(+0.62%) |
Jul 24, 2017 | 2.069 | 2.115 | 1.941 | 1.975 | 63,343 | -0.07(-3.26%) |
Jul 21, 2017 | 2.096 | 2.103 | 2.019 | 2.042 | 30,445 | -0.06(-2.70%) |
Jul 20, 2017 | 2.115 | 2.098 | 2.098 | 77,359 | -0.02(-1.16%) | |
Jul 19, 2017 | 2.165 | 2.165 | 2.108 | 2.123 | 36,110 | -0.05(-2.49%) |
Jul 18, 2017 | 2.158 | 2.214 | 2.158 | 2.177 | 27,715 | +0.02(+0.80%) |
Jul 17, 2017 | 2.158 | 2.182 | 2.158 | 2.160 | 18,335 | -0.02(-1.13%) |
Jul 14, 2017 | 2.170 | 2.199 | 2.163 | 2.185 | 26,300 | +0.00(+0.11%) |
Jul 13, 2017 | 2.192 | 2.192 | 2.165 | 2.182 | 10,013 | +0.02(+0.91%) |
Jul 12, 2017 | 2.197 | 2.197 | 2.162 | 2.162 | 5,105 | +0.00(+0.11%) |
Jul 11, 2017 | 2.167 | 2.170 | 2.126 | 2.160 | 14,324 | -0.01(-0.51%) |
Jul 10, 2017 | 2.181 | 2.181 | 2.170 | 2.171 | 15,374 | -0.04(-1.95%) |
Jul 07, 2017 | 2.167 | 2.232 | 2.165 | 2.214 | 181,790 | +0.04(+2.05%) |
Jul 06, 2017 | 2.261 | 2.261 | 2.170 | 2.170 | 59,981 | -0.05(-2.33%) |
Jul 05, 2017 | 2.275 | 2.320 | 2.222 | 2.222 | 112,553 | -0.02(-0.77%) |
Jul 03, 2017 | 2.283 | 2.288 | 2.228 | 2.239 | 8,094 | -0.04(-1.94%) |
Jun 30, 2017 | 2.288 | 2.333 | 2.244 | 2.283 | 39,651 | +0.02(+0.83%) |
Jun 29, 2017 | 2.297 | 2.297 | 2.265 | 2.265 | 1,796 | -0.08(-3.22%) |
Jun 28, 2017 | 2.219 | 2.342 | 2.219 | 2.340 | 4,903 | -0.00(-0.11%) |
Jun 27, 2017 | 2.268 | 2.404 | 2.236 | 2.342 | 22,605 | +0.00(+0.21%) |
Jun 26, 2017 | 2.318 | 2.342 | 2.286 | 2.338 | 72,063 | +0.02(+0.85%) |
Jun 23, 2017 | 2.328 | 2.338 | 2.303 | 2.318 | 11,546 | +0.05(+2.06%) |
Jun 22, 2017 | 2.288 | 2.324 | 2.255 | 2.271 | 73,316 | +0.02(+0.99%) |
Jun 21, 2017 | 2.167 | 2.330 | 2.103 | 2.249 | 377,738 | +0.05(+2.35%) |
Jun 20, 2017 | 2.209 | 2.275 | 2.133 | 2.197 | 129,664 | -0.01(-0.44%) |
Jun 19, 2017 | 2.244 | 2.244 | 2.200 | 2.207 | 11,136 | -0.02(-0.78%) |
Jun 16, 2017 | 2.219 | 2.276 | 2.219 | 2.224 | 121,974 | +0.02(+0.90%) |
Jun 15, 2017 | 2.232 | 2.232 | 2.133 | 2.204 | 43,061 | -0.04(-1.76%) |
Jun 14, 2017 | 2.195 | 2.244 | 2.195 | 2.244 | 9,733 | -0.03(-1.50%) |
Jun 13, 2017 | 2.283 | 2.308 | 2.224 | 2.278 | 16,031 | +0.00(+0.00%) |
Jun 12, 2017 | 2.345 | 2.345 | 2.276 | 2.278 | 5,791 | -0.07(-2.95%) |
Jun 09, 2017 | 2.379 | 2.399 | 2.251 | 2.347 | 38,811 | -0.07(-2.85%) |
Jun 08, 2017 | 2.394 | 2.451 | 2.229 | 2.416 | 23,359 | +0.00(+0.20%) |
Jun 07, 2017 | 2.377 | 2.441 | 2.377 | 2.412 | 15,820 | +0.01(+0.51%) |
Jun 06, 2017 | 2.375 | 2.419 | 2.298 | 2.399 | 77,100 | -0.02(-0.81%) |
Jun 05, 2017 | 2.458 | 2.458 | 2.328 | 2.419 | 35,052 | -0.03(-1.40%) |
Jun 02, 2017 | 2.466 | 2.466 | 2.397 | 2.453 | 53,314 | -0.01(-0.51%) |