Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.250 | 2.270 | 2.190 | 2.260 | 679,998 | +0.00(+0.00%) |
Jul 28, 2017 | 2.390 | 2.420 | 2.230 | 2.260 | 1,563,754 | -0.14(-5.83%) |
Jul 27, 2017 | 2.180 | 2.630 | 2.170 | 2.400 | 3,453,695 | +0.22(+10.09%) |
Jul 26, 2017 | 2.170 | 2.200 | 2.140 | 2.180 | 549,927 | +0.01(+0.46%) |
Jul 25, 2017 | 2.170 | 553,380 | -0.02(-0.91%) | |||
Jul 24, 2017 | 2.160 | 2.210 | 2.125 | 2.190 | 451,664 | +0.04(+1.86%) |
Jul 21, 2017 | 2.240 | 2.240 | 2.110 | 2.150 | 862,424 | -0.06(-2.71%) |
Jul 20, 2017 | 2.220 | 2.095 | 2.210 | 1,037,002 | +0.00(+0.00%) | |
Jul 19, 2017 | 2.260 | 2.290 | 2.200 | 2.210 | 705,165 | -0.05(-2.21%) |
Jul 18, 2017 | 2.270 | 2.300 | 2.220 | 2.260 | 579,871 | -0.03(-1.31%) |
Jul 17, 2017 | 2.300 | 2.310 | 2.220 | 2.290 | 986,759 | -0.01(-0.43%) |
Jul 14, 2017 | 2.260 | 2.310 | 2.260 | 2.300 | 486,648 | +0.01(+0.44%) |
Jul 13, 2017 | 2.270 | 2.300 | 2.210 | 2.290 | 606,755 | +0.02(+0.88%) |
Jul 12, 2017 | 2.280 | 2.310 | 2.230 | 2.270 | 449,643 | +0.00(+0.00%) |
Jul 11, 2017 | 2.260 | 2.310 | 2.255 | 2.270 | 486,162 | +0.00(+0.00%) |
Jul 10, 2017 | 2.300 | 2.300 | 2.230 | 2.270 | 365,657 | -0.03(-1.30%) |
Jul 07, 2017 | 2.250 | 2.305 | 2.210 | 2.300 | 714,061 | +0.09(+4.07%) |
Jul 06, 2017 | 2.330 | 2.210 | 2.210 | 681,580 | -0.11(-4.74%) | |
Jul 05, 2017 | 2.510 | 2.550 | 2.310 | 2.320 | 1,252,853 | -0.20(-7.94%) |
Jul 03, 2017 | 2.540 | 2.540 | 2.470 | 2.520 | 289,851 | +0.01(+0.40%) |
Jun 30, 2017 | 2.490 | 2.545 | 2.470 | 2.510 | 605,826 | +0.02(+0.80%) |
Jun 29, 2017 | 2.460 | 2.580 | 2.450 | 2.490 | 585,602 | +0.01(+0.40%) |
Jun 28, 2017 | 2.470 | 2.510 | 2.410 | 2.480 | 680,883 | +0.03(+1.22%) |
Jun 27, 2017 | 2.560 | 2.570 | 2.440 | 2.450 | 551,846 | -0.11(-4.30%) |
Jun 26, 2017 | 2.560 | 2.590 | 2.520 | 2.560 | 691,736 | +0.00(+0.00%) |
Jun 23, 2017 | 2.570 | 2.580 | 2.510 | 2.560 | 1,012,119 | +0.00(+0.00%) |
Jun 22, 2017 | 2.370 | 2.575 | 2.370 | 2.560 | 1,641,299 | +0.20(+8.47%) |
Jun 21, 2017 | 2.420 | 2.440 | 2.350 | 2.360 | 1,067,571 | -0.06(-2.48%) |
Jun 20, 2017 | 2.380 | 2.470 | 2.370 | 2.420 | 955,795 | +0.05(+2.11%) |
Jun 19, 2017 | 2.210 | 2.410 | 2.210 | 2.370 | 1,638,776 | +0.14(+6.28%) |
Jun 16, 2017 | 2.250 | 2.280 | 2.220 | 2.230 | 1,749,663 | -0.04(-1.76%) |
Jun 15, 2017 | 2.340 | 2.400 | 2.260 | 2.270 | 1,002,709 | -0.07(-2.99%) |
Jun 14, 2017 | 2.400 | 2.400 | 2.330 | 2.340 | 674,598 | -0.05(-2.09%) |
Jun 13, 2017 | 2.360 | 2.405 | 2.345 | 2.390 | 842,432 | +0.02(+0.84%) |
Jun 12, 2017 | 2.500 | 2.540 | 2.340 | 2.370 | 1,178,082 | -0.12(-4.82%) |
Jun 09, 2017 | 2.600 | 2.630 | 2.430 | 2.490 | 1,236,473 | -0.12(-4.60%) |
Jun 08, 2017 | 2.650 | 2.740 | 2.580 | 2.610 | 1,513,775 | -0.01(-0.38%) |
Jun 07, 2017 | 2.460 | 2.760 | 2.433 | 2.620 | 4,104,446 | +0.27(+11.49%) |
Jun 06, 2017 | 2.300 | 2.380 | 2.300 | 2.350 | 343,164 | +0.02(+0.86%) |
Jun 05, 2017 | 2.430 | 2.460 | 2.310 | 2.330 | 698,598 | -0.08(-3.32%) |
Jun 02, 2017 | 2.380 | 2.460 | 2.380 | 2.410 | 869,437 | +0.05(+2.12%) |
Jun 01, 2017 | 2.300 | 2.380 | 2.300 | 2.360 | 697,791 | +0.07(+3.06%) |
May 31, 2017 | 2.290 | 2.310 | 2.230 | 2.290 | 805,287 | +0.00(+0.00%) |
May 30, 2017 | 2.370 | 2.380 | 2.160 | 2.290 | 1,658,534 | -0.06(-2.55%) |
May 26, 2017 | 2.050 | 2.350 | 1.930 | 2.350 | 2,681,672 | +0.33(+16.34%) |
May 25, 2017 | 2.270 | 2.270 | 2.000 | 2.020 | 4,124,378 | -0.24(-10.62%) |
May 24, 2017 | 2.320 | 2.330 | 2.190 | 2.260 | 4,380,603 | +0.01(+0.44%) |
May 23, 2017 | 2.810 | 2.830 | 2.185 | 2.250 | 9,827,794 | -0.75(-25.00%) |
May 22, 2017 | 3.000 | 3.040 | 2.950 | 3.000 | 668,519 | +0.00(+0.00%) |
May 19, 2017 | 3.100 | 3.130 | 3.000 | 3.000 | 649,981 | -0.10(-3.23%) |
May 18, 2017 | 3.070 | 3.100 | 3.000 | 3.100 | 761,626 | +0.04(+1.14%) |
May 17, 2017 | 3.110 | 3.160 | 3.000 | 3.065 | 1,097,888 | -0.10(-3.31%) |
May 16, 2017 | 3.170 | 3.210 | 3.065 | 3.170 | 620,799 | -0.01(-0.31%) |
May 15, 2017 | 3.110 | 3.230 | 3.080 | 3.180 | 770,315 | +0.06(+1.92%) |
May 12, 2017 | 3.130 | 3.150 | 3.070 | 3.120 | 1,033,054 | -0.01(-0.32%) |
May 11, 2017 | 3.190 | 3.240 | 3.120 | 3.130 | 2,049,939 | -0.06(-1.88%) |
May 10, 2017 | 3.200 | 3.310 | 3.160 | 3.190 | 720,542 | -0.02(-0.78%) |
May 09, 2017 | 3.240 | 3.285 | 3.090 | 3.215 | 2,593,486 | +0.10(+3.38%) |
May 08, 2017 | 3.350 | 3.390 | 3.110 | 3.110 | 1,235,284 | -0.22(-6.61%) |
May 05, 2017 | 3.500 | 3.510 | 3.200 | 3.330 | 2,141,377 | -0.16(-4.58%) |
May 04, 2017 | 4.000 | 4.000 | 2.830 | 3.490 | 4,992,333 | -0.75(-17.69%) |
May 03, 2017 | 4.340 | 4.360 | 4.200 | 4.240 | 1,102,129 | -0.10(-2.30%) |
May 02, 2017 | 4.360 | 4.390 | 4.300 | 4.340 | 644,540 | -0.03(-0.69%) |