Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.778 | 2.874 | 2.742 | 2.848 | 537,681 | +0.15(+5.54%) |
Aug 30, 2017 | 2.839 | 2.848 | 2.690 | 2.698 | 563,122 | -0.15(-5.25%) |
Aug 29, 2017 | 2.795 | 2.874 | 2.760 | 2.848 | 528,462 | +0.01(+0.31%) |
Aug 28, 2017 | 2.769 | 2.870 | 2.760 | 2.839 | 656,650 | -0.02(-0.62%) |
Aug 25, 2017 | 2.593 | 2.936 | 2.584 | 2.857 | 1,584,027 | +0.31(+12.07%) |
Aug 24, 2017 | 2.540 | 2.584 | 2.479 | 2.549 | 501,364 | +0.02(+0.69%) |
Aug 23, 2017 | 2.479 | 2.558 | 2.426 | 2.531 | 572,745 | +0.03(+1.05%) |
Aug 22, 2017 | 2.470 | 2.540 | 2.426 | 2.505 | 588,282 | +0.07(+2.89%) |
Aug 21, 2017 | 2.549 | 2.567 | 2.391 | 2.435 | 448,010 | -0.05(-2.12%) |
Aug 18, 2017 | 2.400 | 2.530 | 2.391 | 2.487 | 449,390 | +0.07(+2.91%) |
Aug 17, 2017 | 2.575 | 2.619 | 2.400 | 2.417 | 760,796 | -0.17(-6.46%) |
Aug 16, 2017 | 2.523 | 2.602 | 2.505 | 2.584 | 692,912 | +0.08(+3.16%) |
Aug 15, 2017 | 2.602 | 2.602 | 2.496 | 2.505 | 543,030 | -0.03(-1.04%) |
Aug 14, 2017 | 2.329 | 2.628 | 2.303 | 2.531 | 1,178,810 | +0.25(+11.20%) |
Aug 11, 2017 | 2.295 | 2.364 | 2.241 | 2.277 | 391,048 | +0.04(+1.97%) |
Aug 10, 2017 | 2.294 | 2.400 | 2.197 | 2.233 | 927,160 | -0.06(-2.68%) |
Aug 09, 2017 | 2.294 | 2.312 | 2.233 | 2.294 | 206,999 | +0.00(+0.00%) |
Aug 08, 2017 | 2.303 | 2.356 | 2.259 | 2.294 | 293,251 | -0.01(-0.38%) |
Aug 07, 2017 | 2.303 | 2.364 | 2.294 | 2.303 | 195,542 | +0.00(+0.00%) |
Aug 04, 2017 | 2.294 | 2.356 | 2.285 | 2.303 | 249,375 | +0.02(+0.77%) |
Aug 03, 2017 | 2.294 | 2.356 | 2.241 | 2.285 | 234,203 | -0.03(-1.14%) |
Aug 02, 2017 | 2.338 | 2.391 | 2.162 | 2.312 | 856,112 | -0.02(-0.75%) |
Aug 01, 2017 | 2.259 | 2.373 | 2.250 | 2.329 | 485,395 | +0.06(+2.71%) |
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%) |