Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.479 | 2.492 | 2.427 | 2.433 | 12,308,123 | +0.01(+0.27%) |
Aug 30, 2017 | 2.335 | 2.440 | 2.322 | 2.427 | 14,367,631 | +0.09(+3.93%) |
Aug 29, 2017 | 2.309 | 2.354 | 2.309 | 2.335 | 5,943,840 | -0.02(-0.84%) |
Aug 28, 2017 | 2.348 | 2.374 | 2.332 | 2.354 | 3,790,914 | +0.01(+0.28%) |
Aug 25, 2017 | 2.387 | 2.400 | 2.328 | 2.348 | 6,579,522 | -0.04(-1.65%) |
Aug 24, 2017 | 2.400 | 2.427 | 2.371 | 2.387 | 12,330,005 | -0.01(-0.27%) |
Aug 23, 2017 | 2.315 | 2.427 | 2.309 | 2.394 | 12,901,767 | +0.09(+3.99%) |
Aug 22, 2017 | 2.295 | 2.322 | 2.289 | 2.302 | 8,342,814 | +0.05(+2.22%) |
Aug 21, 2017 | 2.304 | 2.350 | 2.252 | 2.252 | 6,562,249 | -0.05(-2.27%) |
Aug 18, 2017 | 2.330 | 2.337 | 2.294 | 2.304 | 6,694,519 | +0.03(+1.15%) |
Aug 17, 2017 | 2.298 | 2.363 | 2.278 | 2.278 | 13,889,397 | -0.04(-1.69%) |
Aug 16, 2017 | 2.272 | 2.324 | 2.265 | 2.317 | 9,554,260 | +0.08(+3.51%) |
Aug 15, 2017 | 2.252 | 2.268 | 2.226 | 2.239 | 4,717,564 | -0.02(-0.87%) |
Aug 14, 2017 | 2.285 | 2.317 | 2.252 | 2.258 | 7,970,032 | -0.03(-1.43%) |
Aug 11, 2017 | 2.304 | 2.324 | 2.275 | 2.291 | 10,010,997 | -0.05(-1.96%) |
Aug 10, 2017 | 2.324 | 2.350 | 2.278 | 2.337 | 16,792,122 | +0.01(+0.56%) |
Aug 09, 2017 | 2.350 | 2.370 | 2.298 | 2.324 | 26,851,086 | -0.05(-2.20%) |
Aug 08, 2017 | 2.376 | 2.422 | 2.344 | 2.376 | 9,078,922 | -0.03(-1.36%) |
Aug 07, 2017 | 2.344 | 2.429 | 2.344 | 2.409 | 12,641,938 | +0.10(+4.55%) |
Aug 04, 2017 | 2.258 | 2.321 | 2.245 | 2.304 | 14,460,867 | +0.05(+2.03%) |
Aug 03, 2017 | 2.252 | 2.272 | 2.219 | 2.258 | 7,323,533 | +0.01(+0.58%) |
Aug 02, 2017 | 2.167 | 2.258 | 2.160 | 2.245 | 8,268,888 | +0.08(+3.63%) |
Aug 01, 2017 | 2.193 | 2.213 | 2.167 | 2.167 | 5,102,594 | -0.04(-1.78%) |
Jul 31, 2017 | 2.219 | 2.232 | 2.186 | 2.206 | 9,393,565 | +0.03(+1.51%) |
Jul 28, 2017 | 2.147 | 2.193 | 2.131 | 2.173 | 7,471,821 | +0.01(+0.61%) |
Jul 27, 2017 | 2.186 | 2.186 | 2.141 | 2.160 | 7,462,619 | -0.01(-0.60%) |
Jul 26, 2017 | 2.213 | 2.226 | 2.154 | 2.173 | 14,507,449 | -0.09(-4.05%) |
Jul 25, 2017 | 2.278 | 2.311 | 2.239 | 2.265 | 4,746,075 | +0.02(+0.87%) |
Jul 24, 2017 | 2.206 | 2.252 | 2.186 | 2.245 | 5,082,543 | +0.05(+2.39%) |
Jul 21, 2017 | 2.245 | 2.258 | 2.173 | 2.193 | 7,539,877 | -0.05(-2.05%) |
Jul 20, 2017 | 2.272 | 2.272 | 2.200 | 2.239 | 7,678,878 | -0.04(-1.72%) |
Jul 19, 2017 | 2.232 | 2.278 | 2.229 | 2.278 | 7,500,415 | +0.06(+2.66%) |
Jul 18, 2017 | 2.232 | 2.239 | 2.193 | 2.219 | 3,914,353 | -0.02(-0.88%) |
Jul 17, 2017 | 2.232 | 2.258 | 2.209 | 2.239 | 5,738,243 | +0.03(+1.48%) |
Jul 14, 2017 | 2.219 | 2.242 | 2.200 | 2.206 | 6,242,317 | +0.00(+0.00%) |
Jul 13, 2017 | 2.219 | 2.219 | 2.154 | 2.206 | 18,610,242 | -0.01(-0.59%) |
Jul 12, 2017 | 2.219 | 2.236 | 2.154 | 2.219 | 9,430,607 | +0.05(+2.11%) |
Jul 11, 2017 | 2.173 | 2.206 | 2.160 | 2.173 | 6,107,642 | -0.01(-0.30%) |
Jul 10, 2017 | 2.121 | 2.193 | 2.114 | 2.180 | 8,972,210 | +0.08(+3.74%) |
Jul 07, 2017 | 2.114 | 2.121 | 2.046 | 2.101 | 14,376,505 | +0.02(+0.94%) |
Jul 06, 2017 | 2.042 | 2.121 | 2.029 | 2.082 | 8,205,788 | +0.01(+0.63%) |
Jul 05, 2017 | 2.023 | 2.069 | 1.990 | 2.069 | 10,370,546 | +0.05(+2.27%) |
Jul 03, 2017 | 2.056 | 2.010 | 2.023 | 4,336,551 | +0.03(+1.31%) | |
Jun 30, 2017 | 1.984 | 2.023 | 1.974 | 1.997 | 10,881,115 | +0.02(+0.99%) |
Jun 29, 2017 | 2.023 | 2.042 | 1.948 | 1.977 | 12,082,486 | -0.04(-1.95%) |
Jun 28, 2017 | 1.964 | 2.029 | 1.964 | 2.016 | 12,538,214 | +0.09(+4.76%) |
Jun 27, 2017 | 1.951 | 1.987 | 1.925 | 1.925 | 7,380,214 | -0.03(-1.34%) |
Jun 26, 2017 | 1.911 | 1.964 | 1.885 | 1.951 | 11,672,587 | +0.07(+3.83%) |
Jun 23, 2017 | 1.820 | 1.905 | 1.797 | 1.879 | 15,756,033 | +0.06(+3.24%) |
Jun 22, 2017 | 1.767 | 1.820 | 1.764 | 1.820 | 6,938,078 | +0.06(+3.35%) |
Jun 21, 2017 | 1.748 | 1.781 | 1.728 | 1.761 | 8,929,668 | +0.03(+1.51%) |
Jun 20, 2017 | 1.767 | 1.777 | 1.715 | 1.735 | 13,861,779 | -0.05(-2.93%) |
Jun 19, 2017 | 1.767 | 1.820 | 1.767 | 1.787 | 6,097,305 | +0.02(+1.11%) |
Jun 16, 2017 | 1.754 | 1.787 | 1.741 | 1.767 | 9,701,525 | +0.01(+0.75%) |
Jun 15, 2017 | 1.800 | 1.807 | 1.702 | 1.754 | 11,948,381 | -0.06(-3.25%) |
Jun 14, 2017 | 1.866 | 1.879 | 1.794 | 1.813 | 11,328,826 | -0.03(-1.77%) |
Jun 13, 2017 | 1.846 | 1.879 | 1.826 | 1.846 | 16,141,292 | +0.00(+0.00%) |
Jun 12, 2017 | 1.885 | 1.921 | 1.833 | 1.846 | 13,886,830 | -0.05(-2.42%) |
Jun 09, 2017 | 1.905 | 1.951 | 1.885 | 1.892 | 12,221,728 | -0.01(-0.34%) |
Jun 08, 2017 | 1.800 | 1.911 | 1.787 | 1.898 | 15,223,959 | +0.07(+3.57%) |
Jun 07, 2017 | 1.872 | 1.892 | 1.807 | 1.833 | 18,352,560 | -0.01(-0.71%) |
Jun 06, 2017 | 1.859 | 1.898 | 1.813 | 1.846 | 14,003,148 | +0.00(+0.00%) |
Jun 05, 2017 | 1.872 | 1.898 | 1.833 | 1.846 | 5,910,788 | -0.04(-2.08%) |
Jun 02, 2017 | 1.931 | 1.938 | 1.885 | 1.885 | 8,310,208 | +0.00(+0.00%) |