Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.189 | 2.201 | 2.156 | 2.176 | 9,525,147 | +0.03(+1.51%) |
Jul 28, 2017 | 2.118 | 2.163 | 2.101 | 2.143 | 7,576,484 | +0.01(+0.61%) |
Jul 27, 2017 | 2.156 | 2.156 | 2.111 | 2.130 | 7,567,153 | -0.01(-0.60%) |
Jul 26, 2017 | 2.182 | 2.195 | 2.124 | 2.143 | 14,710,666 | -0.09(-4.05%) |
Jul 25, 2017 | 2.247 | 2.279 | 2.208 | 2.234 | 4,812,557 | +0.02(+0.87%) |
Jul 24, 2017 | 2.176 | 2.221 | 2.156 | 2.214 | 5,153,738 | +0.05(+2.39%) |
Jul 21, 2017 | 2.214 | 2.227 | 2.143 | 2.163 | 7,645,494 | -0.05(-2.05%) |
Jul 20, 2017 | 2.240 | 2.240 | 2.169 | 2.208 | 7,786,442 | -0.04(-1.72%) |
Jul 19, 2017 | 2.201 | 2.247 | 2.198 | 2.247 | 7,605,478 | +0.06(+2.66%) |
Jul 18, 2017 | 2.201 | 2.208 | 2.163 | 2.189 | 3,969,184 | -0.02(-0.88%) |
Jul 17, 2017 | 2.201 | 2.227 | 2.179 | 2.208 | 5,818,623 | +0.03(+1.48%) |
Jul 14, 2017 | 2.189 | 2.211 | 2.170 | 2.176 | 6,329,757 | +0.00(+0.00%) |
Jul 13, 2017 | 2.189 | 2.189 | 2.124 | 2.176 | 18,870,930 | -0.01(-0.59%) |
Jul 12, 2017 | 2.189 | 2.205 | 2.124 | 2.189 | 9,562,709 | +0.05(+2.11%) |
Jul 11, 2017 | 2.143 | 2.176 | 2.130 | 2.143 | 6,193,196 | -0.01(-0.30%) |
Jul 10, 2017 | 2.092 | 2.163 | 2.085 | 2.150 | 9,097,890 | +0.08(+3.74%) |
Jul 07, 2017 | 2.085 | 2.092 | 2.017 | 2.072 | 14,577,887 | +0.02(+0.94%) |
Jul 06, 2017 | 2.014 | 2.092 | 2.001 | 2.053 | 8,320,732 | +0.01(+0.63%) |
Jul 05, 2017 | 1.995 | 2.040 | 1.963 | 2.040 | 10,515,814 | +0.05(+2.27%) |
Jul 03, 2017 | 2.027 | 1.982 | 1.995 | 4,397,296 | +0.03(+1.31%) | |
Jun 30, 2017 | 1.956 | 1.995 | 1.946 | 1.969 | 11,033,535 | +0.02(+0.99%) |
Jun 29, 2017 | 1.995 | 2.014 | 1.921 | 1.950 | 12,251,734 | -0.04(-1.95%) |
Jun 28, 2017 | 1.937 | 2.001 | 1.937 | 1.988 | 12,713,846 | +0.09(+4.76%) |
Jun 27, 2017 | 1.924 | 1.959 | 1.898 | 1.898 | 7,483,594 | -0.03(-1.34%) |
Jun 26, 2017 | 1.885 | 1.937 | 1.859 | 1.924 | 11,836,094 | +0.07(+3.83%) |
Jun 23, 2017 | 1.795 | 1.879 | 1.772 | 1.853 | 15,976,739 | +0.06(+3.24%) |
Jun 22, 2017 | 1.743 | 1.795 | 1.739 | 1.795 | 7,035,265 | +0.06(+3.35%) |
Jun 21, 2017 | 1.724 | 1.756 | 1.704 | 1.737 | 9,054,752 | +0.03(+1.51%) |
Jun 20, 2017 | 1.743 | 1.753 | 1.691 | 1.711 | 14,055,951 | -0.05(-2.93%) |
Jun 19, 2017 | 1.743 | 1.795 | 1.743 | 1.762 | 6,182,714 | +0.02(+1.11%) |
Jun 16, 2017 | 1.730 | 1.762 | 1.717 | 1.743 | 9,837,422 | +0.01(+0.75%) |
Jun 15, 2017 | 1.775 | 1.782 | 1.679 | 1.730 | 12,115,751 | -0.06(-3.25%) |
Jun 14, 2017 | 1.840 | 1.853 | 1.769 | 1.788 | 11,487,517 | -0.03(-1.77%) |
Jun 13, 2017 | 1.821 | 1.853 | 1.801 | 1.821 | 16,367,395 | +0.00(+0.00%) |
Jun 12, 2017 | 1.859 | 1.895 | 1.808 | 1.821 | 14,081,353 | -0.05(-2.42%) |
Jun 09, 2017 | 1.879 | 1.924 | 1.859 | 1.866 | 12,392,927 | -0.01(-0.35%) |
Jun 08, 2017 | 1.775 | 1.885 | 1.762 | 1.872 | 15,437,212 | +0.06(+3.57%) |
Jun 07, 2017 | 1.846 | 1.866 | 1.782 | 1.808 | 18,609,638 | -0.01(-0.71%) |
Jun 06, 2017 | 1.833 | 1.872 | 1.788 | 1.821 | 14,199,300 | +0.00(+0.00%) |
Jun 05, 2017 | 1.846 | 1.872 | 1.808 | 1.821 | 5,993,585 | -0.04(-2.08%) |
Jun 02, 2017 | 1.904 | 1.911 | 1.859 | 1.859 | 8,426,616 | +0.00(+0.00%) |
Jun 01, 2017 | 1.898 | 1.924 | 1.840 | 1.859 | 6,509,125 | -0.01(-0.69%) |
May 31, 2017 | 1.930 | 1.946 | 1.866 | 1.872 | 16,514,539 | -0.07(-3.65%) |
May 30, 2017 | 1.904 | 1.943 | 1.885 | 1.943 | 17,412,594 | +0.08(+4.15%) |
May 26, 2017 | 1.879 | 1.898 | 1.846 | 1.866 | 14,588,047 | +0.01(+0.35%) |
May 25, 2017 | 1.866 | 1.924 | 1.821 | 1.859 | 13,702,930 | -0.01(-0.69%) |
May 24, 2017 | 1.917 | 1.937 | 1.872 | 1.872 | 17,294,884 | -0.05(-2.36%) |
May 23, 2017 | 1.821 | 1.924 | 1.814 | 1.917 | 17,228,238 | +0.10(+5.32%) |
May 22, 2017 | 1.808 | 1.840 | 1.750 | 1.821 | 17,110,668 | -0.04(-2.08%) |
May 19, 2017 | 1.814 | 1.904 | 1.783 | 1.859 | 13,559,704 | +0.15(+8.68%) |
May 18, 2017 | 1.782 | 1.866 | 1.679 | 1.711 | 34,001,924 | -0.35(-16.93%) |
May 17, 2017 | 2.105 | 2.140 | 2.046 | 2.059 | 12,743,632 | -0.07(-3.33%) |
May 16, 2017 | 2.092 | 2.137 | 2.042 | 2.130 | 13,717,486 | +0.09(+4.43%) |
May 15, 2017 | 1.988 | 2.069 | 1.988 | 2.040 | 21,664,934 | +0.08(+4.29%) |
May 12, 2017 | 2.034 | 2.053 | 1.950 | 1.956 | 9,552,045 | -0.06(-3.19%) |
May 11, 2017 | 1.950 | 2.034 | 1.924 | 2.021 | 12,665,544 | +0.06(+3.30%) |
May 10, 2017 | 1.969 | 1.995 | 1.950 | 1.956 | 14,855,929 | +0.05(+2.71%) |
May 09, 2017 | 1.853 | 1.924 | 1.846 | 1.904 | 10,912,097 | +0.07(+3.87%) |
May 08, 2017 | 1.846 | 1.879 | 1.808 | 1.833 | 7,596,595 | -0.03(-1.73%) |
May 05, 2017 | 1.879 | 1.917 | 1.859 | 1.866 | 11,947,047 | +0.00(+0.00%) |
May 04, 2017 | 1.885 | 1.892 | 1.821 | 1.866 | 22,343,576 | -0.06(-3.02%) |
May 03, 2017 | 2.027 | 2.027 | 1.911 | 1.924 | 18,242,188 | -0.11(-5.40%) |
May 02, 2017 | 1.995 | 2.046 | 1.985 | 2.034 | 7,416,053 | +0.05(+2.27%) |