Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2017 | 1.925 | 1.951 | 1.866 | 1.885 | 6,419,207 | -0.01(-0.69%) |
May 31, 2017 | 1.957 | 1.974 | 1.892 | 1.898 | 16,286,403 | -0.07(-3.65%) |
May 30, 2017 | 1.931 | 1.970 | 1.911 | 1.970 | 17,172,052 | +0.08(+4.15%) |
May 26, 2017 | 1.905 | 1.925 | 1.872 | 1.892 | 14,386,525 | +0.01(+0.35%) |
May 25, 2017 | 1.892 | 1.951 | 1.846 | 1.885 | 13,513,635 | -0.01(-0.69%) |
May 24, 2017 | 1.944 | 1.964 | 1.898 | 1.898 | 17,055,970 | -0.05(-2.36%) |
May 23, 2017 | 1.846 | 1.951 | 1.839 | 1.944 | 16,990,244 | +0.10(+5.32%) |
May 22, 2017 | 1.833 | 1.865 | 1.774 | 1.846 | 16,874,298 | -0.04(-2.08%) |
May 19, 2017 | 1.839 | 1.931 | 1.808 | 1.885 | 13,372,387 | +0.15(+8.68%) |
May 18, 2017 | 1.807 | 1.892 | 1.702 | 1.735 | 33,532,214 | -0.35(-16.93%) |
May 17, 2017 | 2.134 | 2.170 | 2.075 | 2.088 | 12,567,589 | -0.07(-3.33%) |
May 16, 2017 | 2.121 | 2.167 | 2.070 | 2.160 | 13,527,990 | +0.09(+4.43%) |
May 15, 2017 | 2.016 | 2.098 | 2.016 | 2.069 | 21,365,650 | +0.09(+4.29%) |
May 12, 2017 | 2.062 | 2.082 | 1.977 | 1.984 | 9,420,091 | -0.07(-3.19%) |
May 11, 2017 | 1.977 | 2.062 | 1.951 | 2.049 | 12,490,579 | +0.07(+3.30%) |
May 10, 2017 | 1.997 | 2.023 | 1.977 | 1.984 | 14,650,706 | +0.05(+2.71%) |
May 09, 2017 | 1.879 | 1.951 | 1.872 | 1.931 | 10,761,355 | +0.07(+3.87%) |
May 08, 2017 | 1.872 | 1.905 | 1.833 | 1.859 | 7,491,654 | -0.03(-1.73%) |
May 05, 2017 | 1.905 | 1.944 | 1.885 | 1.892 | 11,782,007 | +0.00(+0.00%) |
May 04, 2017 | 1.911 | 1.918 | 1.846 | 1.892 | 22,034,916 | -0.06(-3.02%) |
May 03, 2017 | 2.056 | 2.056 | 1.938 | 1.951 | 17,990,186 | -0.11(-5.40%) |
May 02, 2017 | 2.023 | 2.075 | 2.013 | 2.062 | 7,313,606 | +0.05(+2.27%) |