Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.600 | 2.770 | 2.580 | 2.690 | 1,592,082 | +0.17(+6.75%) |
Jul 28, 2017 | 2.500 | 2.580 | 2.500 | 2.520 | 275,320 | +0.01(+0.40%) |
Jul 27, 2017 | 2.470 | 2.540 | 2.470 | 2.510 | 293,701 | +0.04(+1.62%) |
Jul 26, 2017 | 2.490 | 2.540 | 2.445 | 2.470 | 128,963 | -0.03(-1.20%) |
Jul 25, 2017 | 2.480 | 2.500 | 2.460 | 2.500 | 244,750 | +0.05(+2.04%) |
Jul 24, 2017 | 2.400 | 2.490 | 2.370 | 2.450 | 207,553 | -0.02(-0.81%) |
Jul 21, 2017 | 2.400 | 2.500 | 2.400 | 2.470 | 351,665 | +0.08(+3.35%) |
Jul 20, 2017 | 2.420 | 2.510 | 2.352 | 2.390 | 324,715 | -0.04(-1.65%) |
Jul 19, 2017 | 2.330 | 2.441 | 2.330 | 2.430 | 278,254 | +0.10(+4.29%) |
Jul 18, 2017 | 2.270 | 2.433 | 2.270 | 2.330 | 114,212 | +0.02(+0.87%) |
Jul 17, 2017 | 2.350 | 2.400 | 2.350 | 2.310 | 60,427 | -0.06(-2.53%) |
Jul 14, 2017 | 2.220 | 2.410 | 2.220 | 2.370 | 247,651 | +0.15(+6.76%) |
Jul 13, 2017 | 2.180 | 2.230 | 2.170 | 2.220 | 109,851 | +0.02(+0.91%) |
Jul 12, 2017 | 2.190 | 2.220 | 2.160 | 2.200 | 142,869 | +0.01(+0.46%) |
Jul 11, 2017 | 2.150 | 2.220 | 2.120 | 2.190 | 237,044 | +0.05(+2.34%) |
Jul 10, 2017 | 2.160 | 2.200 | 2.126 | 2.140 | 158,935 | -0.03(-1.38%) |
Jul 07, 2017 | 2.110 | 2.220 | 2.110 | 2.170 | 78,965 | +0.04(+1.88%) |
Jul 06, 2017 | 2.100 | 2.200 | 2.070 | 2.130 | 139,721 | +0.01(+0.47%) |
Jul 05, 2017 | 2.080 | 2.140 | 2.000 | 2.120 | 90,089 | +0.05(+2.42%) |
Jul 03, 2017 | 2.140 | 2.140 | 2.000 | 2.070 | 293,659 | -0.07(-3.27%) |
Jun 30, 2017 | 2.230 | 2.230 | 2.035 | 2.140 | 233,618 | -0.09(-4.04%) |
Jun 29, 2017 | 2.360 | 2.440 | 2.180 | 2.230 | 449,511 | -0.20(-8.23%) |
Jun 28, 2017 | 2.600 | 2.740 | 2.400 | 2.430 | 1,477,027 | +0.13(+5.65%) |
Jun 27, 2017 | 2.280 | 2.480 | 2.230 | 2.300 | 405,256 | +0.00(+0.00%) |
Jun 26, 2017 | 2.370 | 2.550 | 2.280 | 2.300 | 464,086 | -0.07(-2.95%) |
Jun 23, 2017 | 2.290 | 2.400 | 2.160 | 2.370 | 683,092 | +0.02(+0.85%) |
Jun 22, 2017 | 2.330 | 2.400 | 2.160 | 2.350 | 1,669,339 | -0.01(-0.42%) |
Jun 21, 2017 | 1.940 | 2.480 | 1.870 | 2.360 | 3,374,942 | +0.45(+23.56%) |
Jun 20, 2017 | 1.670 | 1.937 | 1.640 | 1.910 | 966,656 | +0.22(+13.02%) |
Jun 19, 2017 | 1.540 | 1.740 | 1.532 | 1.690 | 418,884 | +0.15(+9.74%) |
Jun 16, 2017 | 1.390 | 1.580 | 1.350 | 1.540 | 1,153,950 | +0.14(+10.00%) |
Jun 15, 2017 | 1.460 | 1.530 | 1.360 | 1.400 | 372,757 | -0.08(-5.41%) |
Jun 14, 2017 | 1.490 | 1.500 | 1.430 | 1.480 | 301,315 | -0.02(-1.33%) |
Jun 13, 2017 | 1.550 | 1.555 | 1.470 | 1.500 | 199,540 | -0.06(-3.85%) |
Jun 12, 2017 | 1.580 | 1.600 | 1.470 | 1.560 | 688,142 | -0.04(-2.50%) |
Jun 09, 2017 | 1.640 | 1.640 | 1.570 | 1.600 | 276,190 | -0.03(-1.84%) |
Jun 08, 2017 | 1.630 | 1.650 | 1.600 | 1.630 | 176,646 | -0.01(-0.61%) |
Jun 07, 2017 | 1.670 | 1.670 | 1.630 | 1.640 | 223,316 | -0.03(-1.80%) |
Jun 06, 2017 | 1.680 | 1.690 | 1.660 | 1.670 | 157,772 | -0.02(-1.18%) |
Jun 05, 2017 | 1.710 | 1.740 | 1.650 | 1.690 | 442,715 | +0.01(+0.60%) |
Jun 02, 2017 | 1.690 | 1.710 | 1.670 | 1.680 | 152,301 | +0.00(+0.00%) |
Jun 01, 2017 | 1.690 | 1.730 | 1.660 | 1.680 | 141,823 | -0.01(-0.59%) |
May 31, 2017 | 1.730 | 1.750 | 1.680 | 1.690 | 246,205 | -0.03(-1.74%) |
May 30, 2017 | 1.780 | 1.800 | 1.720 | 1.720 | 119,049 | -0.07(-3.91%) |
May 26, 2017 | 1.890 | 1.890 | 1.760 | 1.790 | 195,000 | -0.12(-6.28%) |
May 25, 2017 | 1.900 | 1.938 | 1.860 | 1.910 | 322,193 | +0.02(+1.06%) |
May 24, 2017 | 1.770 | 1.890 | 1.770 | 1.890 | 913,651 | +0.11(+6.18%) |
May 23, 2017 | 2.020 | 2.020 | 1.710 | 1.780 | 895,735 | -0.22(-11.00%) |
May 22, 2017 | 2.130 | 2.170 | 1.970 | 2.000 | 459,770 | -0.14(-6.54%) |
May 19, 2017 | 2.290 | 2.290 | 2.130 | 2.140 | 348,557 | -0.16(-6.96%) |
May 18, 2017 | 2.340 | 2.370 | 2.290 | 2.300 | 386,202 | -0.05(-2.13%) |
May 17, 2017 | 2.290 | 2.370 | 2.290 | 2.350 | 474,825 | +0.05(+2.17%) |
May 16, 2017 | 2.260 | 2.380 | 2.242 | 2.300 | 1,236,182 | +0.05(+2.22%) |
May 15, 2017 | 2.190 | 2.280 | 2.190 | 2.250 | 179,258 | +0.05(+2.27%) |
May 12, 2017 | 2.180 | 2.250 | 2.170 | 2.200 | 376,859 | +0.01(+0.46%) |
May 11, 2017 | 2.240 | 2.240 | 2.110 | 2.190 | 255,771 | -0.03(-1.35%) |
May 10, 2017 | 2.180 | 2.260 | 2.166 | 2.220 | 181,860 | +0.03(+1.37%) |
May 09, 2017 | 2.150 | 2.230 | 2.080 | 2.190 | 368,252 | +0.04(+1.86%) |
May 08, 2017 | 2.300 | 2.350 | 2.030 | 2.150 | 778,063 | -0.15(-6.52%) |
May 05, 2017 | 2.400 | 2.400 | 2.280 | 2.300 | 264,616 | -0.09(-3.77%) |
May 04, 2017 | 2.400 | 2.420 | 2.340 | 2.390 | 159,287 | -0.02(-0.83%) |
May 03, 2017 | 2.390 | 2.430 | 2.380 | 2.410 | 97,924 | +0.01(+0.42%) |
May 02, 2017 | 2.470 | 2.470 | 2.320 | 2.400 | 370,768 | -0.08(-3.23%) |