Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.720 | 2.720 | 2.450 | 2.520 | 807,499 | -0.26(-9.35%) |
Jul 28, 2017 | 2.590 | 2.970 | 2.580 | 2.780 | 868,008 | +0.19(+7.34%) |
Jul 27, 2017 | 2.520 | 2.680 | 2.490 | 2.590 | 436,303 | +0.03(+1.17%) |
Jul 26, 2017 | 2.500 | 2.650 | 2.450 | 2.560 | 574,220 | +0.08(+3.23%) |
Jul 25, 2017 | 2.490 | 2.580 | 2.460 | 2.480 | 556,398 | +0.04(+1.64%) |
Jul 24, 2017 | 2.570 | 2.600 | 2.430 | 2.440 | 522,528 | -0.14(-5.43%) |
Jul 21, 2017 | 2.600 | 2.650 | 2.570 | 2.580 | 724,578 | -0.04(-1.53%) |
Jul 20, 2017 | 2.630 | 2.670 | 2.570 | 2.620 | 884,155 | +0.01(+0.38%) |
Jul 19, 2017 | 2.650 | 2.660 | 2.600 | 2.610 | 1,227,884 | -0.02(-0.76%) |
Jul 18, 2017 | 2.770 | 2.830 | 2.580 | 2.630 | 1,098,239 | -0.18(-6.41%) |
Jul 17, 2017 | 2.670 | 2.905 | 2.650 | 2.810 | 748,527 | +0.05(+1.81%) |
Jul 14, 2017 | 2.540 | 2.775 | 2.440 | 2.760 | 625,197 | +0.24(+9.52%) |
Jul 13, 2017 | 2.490 | 2.600 | 2.460 | 2.520 | 961,916 | +0.02(+0.80%) |
Jul 12, 2017 | 2.470 | 2.570 | 2.470 | 2.500 | 638,688 | +0.05(+2.04%) |
Jul 11, 2017 | 2.480 | 2.520 | 2.400 | 2.450 | 806,150 | -0.03(-1.21%) |
Jul 10, 2017 | 2.460 | 2.530 | 2.330 | 2.480 | 805,144 | -0.02(-0.80%) |
Jul 07, 2017 | 2.440 | 2.540 | 2.432 | 2.500 | 1,152,667 | +0.02(+0.81%) |
Jul 06, 2017 | 2.830 | 2.930 | 2.430 | 2.480 | 1,470,370 | -0.34(-12.06%) |
Jul 05, 2017 | 2.770 | 2.940 | 2.675 | 2.820 | 1,373,196 | -0.02(-0.70%) |
Jul 03, 2017 | 2.850 | 2.950 | 2.775 | 2.840 | 284,119 | +0.01(+0.35%) |
Jun 30, 2017 | 2.870 | 2.925 | 2.755 | 2.830 | 555,297 | +0.00(+0.00%) |
Jun 29, 2017 | 2.790 | 2.980 | 2.785 | 2.830 | 654,320 | +0.08(+2.91%) |
Jun 28, 2017 | 2.800 | 2.850 | 2.655 | 2.750 | 668,726 | -0.05(-1.79%) |
Jun 27, 2017 | 2.810 | 3.000 | 2.720 | 2.800 | 1,255,624 | -0.01(-0.36%) |
Jun 26, 2017 | 2.680 | 2.860 | 2.670 | 2.810 | 1,384,635 | +0.13(+4.85%) |
Jun 23, 2017 | 3.000 | 3.050 | 2.640 | 2.680 | 5,272,415 | -0.29(-9.76%) |
Jun 22, 2017 | 2.950 | 3.110 | 2.910 | 2.970 | 1,717,949 | +0.02(+0.68%) |
Jun 21, 2017 | 2.690 | 2.990 | 2.600 | 2.950 | 1,404,729 | +0.27(+10.07%) |
Jun 20, 2017 | 2.780 | 2.780 | 2.520 | 2.680 | 1,487,546 | -0.22(-7.59%) |
Jun 19, 2017 | 2.660 | 2.920 | 2.430 | 2.900 | 2,320,868 | +0.26(+9.85%) |
Jun 16, 2017 | 2.360 | 2.930 | 2.260 | 2.640 | 7,838,709 | +0.67(+34.01%) |
Jun 15, 2017 | 1.840 | 1.985 | 1.770 | 1.970 | 1,127,008 | +0.11(+5.91%) |
Jun 14, 2017 | 1.950 | 1.980 | 1.810 | 1.860 | 577,329 | -0.13(-6.53%) |
Jun 13, 2017 | 1.910 | 2.010 | 1.900 | 1.990 | 587,816 | +0.08(+4.19%) |
Jun 12, 2017 | 1.960 | 2.080 | 1.900 | 1.910 | 776,182 | -0.01(-0.52%) |
Jun 09, 2017 | 1.800 | 2.040 | 1.740 | 1.920 | 2,343,316 | +0.12(+6.67%) |
Jun 08, 2017 | 1.720 | 1.830 | 1.650 | 1.800 | 803,593 | +0.09(+5.26%) |
Jun 07, 2017 | 1.900 | 1.940 | 1.700 | 1.710 | 856,098 | -0.20(-10.47%) |
Jun 06, 2017 | 1.920 | 1.960 | 1.730 | 1.910 | 1,752,704 | -0.02(-1.04%) |
Jun 05, 2017 | 1.530 | 2.000 | 1.510 | 1.930 | 2,847,171 | +0.41(+26.97%) |
Jun 02, 2017 | 1.560 | 1.600 | 1.510 | 1.520 | 1,402,837 | -0.06(-3.80%) |
Jun 01, 2017 | 1.720 | 2.000 | 1.510 | 1.580 | 6,442,110 | -0.10(-5.95%) |
May 31, 2017 | 1.660 | 1.720 | 1.600 | 1.680 | 1,075,344 | -0.01(-0.59%) |
May 30, 2017 | 1.850 | 1.850 | 1.650 | 1.690 | 1,004,339 | -0.18(-9.63%) |
May 26, 2017 | 1.960 | 1.980 | 1.765 | 1.870 | 1,657,334 | -0.09(-4.59%) |
May 25, 2017 | 2.160 | 2.180 | 1.640 | 1.960 | 5,247,473 | -0.29(-12.89%) |
May 24, 2017 | 2.510 | 2.530 | 2.190 | 2.250 | 1,802,632 | -0.28(-11.07%) |
May 23, 2017 | 2.610 | 2.610 | 2.510 | 2.530 | 569,618 | -0.05(-1.94%) |
May 22, 2017 | 2.560 | 2.660 | 2.500 | 2.580 | 459,625 | +0.04(+1.57%) |
May 19, 2017 | 2.390 | 2.570 | 2.380 | 2.540 | 645,807 | +0.15(+6.28%) |
May 18, 2017 | 2.490 | 2.500 | 2.380 | 2.390 | 669,309 | -0.15(-5.91%) |
May 17, 2017 | 2.480 | 2.610 | 2.420 | 2.540 | 769,476 | +0.06(+2.42%) |
May 16, 2017 | 2.430 | 2.495 | 2.385 | 2.480 | 942,600 | +0.07(+2.90%) |
May 15, 2017 | 2.510 | 2.590 | 2.390 | 2.410 | 1,159,113 | +0.00(+0.00%) |
May 12, 2017 | 2.830 | 2.840 | 2.350 | 2.410 | 1,695,009 | -0.42(-14.84%) |
May 11, 2017 | 2.880 | 2.920 | 2.730 | 2.830 | 551,632 | -0.04(-1.39%) |
May 10, 2017 | 2.870 | 2.930 | 2.765 | 2.870 | 1,011,195 | +0.07(+2.50%) |
May 09, 2017 | 2.950 | 2.950 | 2.700 | 2.800 | 1,136,474 | -0.16(-5.41%) |
May 08, 2017 | 3.000 | 3.070 | 2.920 | 2.960 | 653,311 | -0.03(-1.00%) |
May 05, 2017 | 3.080 | 3.230 | 2.940 | 2.990 | 1,348,947 | -0.12(-3.86%) |
May 04, 2017 | 2.960 | 3.220 | 2.960 | 3.110 | 933,145 | -0.01(-0.32%) |
May 03, 2017 | 3.050 | 3.300 | 2.960 | 3.120 | 1,593,550 | +0.06(+1.96%) |
May 02, 2017 | 3.150 | 3.250 | 3.000 | 3.060 | 1,142,850 | -0.10(-3.16%) |