Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.200 | 2.280 | 2.150 | 2.270 | 440,752 | +0.08(+3.65%) |
Jul 28, 2017 | 2.250 | 2.290 | 2.140 | 2.190 | 439,301 | -0.08(-3.52%) |
Jul 27, 2017 | 2.360 | 2.390 | 2.220 | 2.270 | 566,102 | -0.09(-3.81%) |
Jul 26, 2017 | 2.360 | 2.390 | 2.320 | 2.360 | 328,954 | +0.02(+0.85%) |
Jul 25, 2017 | 2.350 | 2.400 | 2.240 | 2.340 | 580,692 | +0.07(+3.08%) |
Jul 24, 2017 | 2.180 | 2.290 | 2.160 | 2.270 | 412,168 | +0.02(+0.89%) |
Jul 21, 2017 | 2.260 | 2.290 | 2.190 | 2.250 | 306,255 | +0.01(+0.45%) |
Jul 20, 2017 | 2.280 | 2.200 | 2.240 | 403,973 | -0.05(-2.18%) | |
Jul 19, 2017 | 2.300 | 2.360 | 2.270 | 2.290 | 398,045 | +0.00(+0.00%) |
Jul 18, 2017 | 2.390 | 2.390 | 2.270 | 2.290 | 422,202 | -0.11(-4.58%) |
Jul 17, 2017 | 2.460 | 2.469 | 2.350 | 2.400 | 263,012 | -0.02(-0.83%) |
Jul 14, 2017 | 2.460 | 2.480 | 2.350 | 2.420 | 413,891 | -0.05(-2.02%) |
Jul 13, 2017 | 2.380 | 2.470 | 2.350 | 2.470 | 318,107 | +0.06(+2.49%) |
Jul 12, 2017 | 2.480 | 2.490 | 2.350 | 2.410 | 687,375 | -0.08(-3.21%) |
Jul 11, 2017 | 2.290 | 2.490 | 2.280 | 2.490 | 1,215,557 | +0.21(+9.21%) |
Jul 10, 2017 | 2.210 | 2.340 | 2.150 | 2.280 | 587,663 | +0.08(+3.64%) |
Jul 07, 2017 | 2.170 | 2.220 | 2.140 | 2.200 | 310,765 | +0.02(+0.92%) |
Jul 06, 2017 | 2.150 | 2.240 | 2.125 | 2.180 | 275,422 | +0.03(+1.40%) |
Jul 05, 2017 | 2.150 | 2.240 | 2.110 | 2.150 | 327,160 | -0.05(-2.27%) |
Jul 03, 2017 | 2.280 | 2.280 | 2.115 | 2.200 | 230,055 | +0.08(+3.77%) |
Jun 30, 2017 | 2.290 | 2.340 | 2.110 | 2.120 | 911,805 | -0.19(-8.23%) |
Jun 29, 2017 | 2.230 | 2.360 | 2.220 | 2.310 | 1,540,574 | +0.05(+2.21%) |
Jun 28, 2017 | 2.190 | 2.260 | 2.160 | 2.260 | 784,399 | +0.05(+2.26%) |
Jun 27, 2017 | 2.220 | 2.240 | 2.140 | 2.210 | 478,281 | -0.03(-1.34%) |
Jun 26, 2017 | 2.160 | 2.270 | 2.065 | 2.240 | 1,727,429 | -0.01(-0.44%) |
Jun 23, 2017 | 2.250 | 2.250 | 7,179,937 | +0.37(+19.68%) | ||
Jun 22, 2017 | 1.910 | 1.930 | 1.780 | 1.880 | 781,416 | +0.01(+0.53%) |
Jun 21, 2017 | 1.940 | 1.980 | 1.870 | 1.870 | 494,494 | -0.06(-3.11%) |
Jun 20, 2017 | 2.000 | 2.020 | 1.910 | 1.930 | 481,468 | -0.06(-3.02%) |
Jun 19, 2017 | 2.000 | 2.060 | 1.940 | 1.990 | 674,558 | +0.02(+1.02%) |
Jun 16, 2017 | 1.940 | 2.010 | 1.913 | 1.970 | 427,347 | +0.02(+1.03%) |
Jun 15, 2017 | 1.900 | 1.970 | 1.870 | 1.950 | 507,421 | +0.02(+1.04%) |
Jun 14, 2017 | 1.860 | 1.990 | 1.860 | 1.930 | 842,383 | +0.10(+5.46%) |
Jun 13, 2017 | 1.790 | 1.895 | 1.790 | 1.830 | 589,200 | +0.02(+1.10%) |
Jun 12, 2017 | 1.780 | 1.850 | 1.740 | 1.810 | 679,415 | +0.03(+1.69%) |
Jun 09, 2017 | 1.890 | 1.900 | 1.750 | 1.780 | 1,371,986 | -0.12(-6.32%) |
Jun 08, 2017 | 1.930 | 1.950 | 1.880 | 1.900 | 620,411 | -0.05(-2.56%) |
Jun 07, 2017 | 1.990 | 2.020 | 1.940 | 1.950 | 485,682 | -0.04(-2.01%) |
Jun 06, 2017 | 2.020 | 2.060 | 1.980 | 1.990 | 347,330 | -0.05(-2.45%) |
Jun 05, 2017 | 2.090 | 2.100 | 2.020 | 2.040 | 291,523 | -0.08(-3.77%) |
Jun 02, 2017 | 2.080 | 2.157 | 2.020 | 2.120 | 288,882 | +0.05(+2.42%) |
Jun 01, 2017 | 1.990 | 2.190 | 1.930 | 2.070 | 731,038 | +0.10(+5.08%) |
May 31, 2017 | 2.000 | 2.020 | 1.930 | 1.970 | 615,149 | -0.04(-1.99%) |
May 30, 2017 | 2.130 | 2.130 | 1.975 | 2.010 | 616,401 | -0.09(-4.29%) |
May 26, 2017 | 2.070 | 2.100 | 2.040 | 2.100 | 196,238 | +0.02(+0.96%) |
May 25, 2017 | 2.070 | 2.100 | 2.040 | 2.080 | 283,132 | +0.00(+0.00%) |
May 24, 2017 | 2.130 | 2.130 | 2.060 | 2.080 | 345,226 | -0.04(-1.89%) |
May 23, 2017 | 2.100 | 2.160 | 2.080 | 2.120 | 480,681 | +0.02(+0.95%) |
May 22, 2017 | 2.110 | 2.115 | 2.080 | 2.100 | 210,095 | -0.01(-0.47%) |
May 19, 2017 | 2.090 | 2.190 | 2.090 | 2.110 | 596,963 | +0.01(+0.48%) |
May 18, 2017 | 2.080 | 2.120 | 2.080 | 2.100 | 327,381 | -0.01(-0.47%) |
May 17, 2017 | 2.110 | 2.140 | 2.090 | 2.110 | 429,247 | +0.00(+0.00%) |
May 16, 2017 | 2.120 | 2.130 | 2.100 | 2.110 | 429,767 | +0.00(+0.00%) |
May 15, 2017 | 2.100 | 2.140 | 2.050 | 2.110 | 640,098 | -0.01(-0.47%) |
May 12, 2017 | 2.250 | 2.250 | 2.100 | 2.120 | 707,074 | -0.10(-4.50%) |
May 11, 2017 | 2.150 | 2.255 | 2.100 | 2.220 | 800,165 | +0.07(+3.26%) |
May 10, 2017 | 2.290 | 2.290 | 2.100 | 2.150 | 560,176 | -0.14(-6.11%) |
May 09, 2017 | 2.320 | 2.350 | 2.240 | 2.290 | 776,663 | -0.01(-0.43%) |
May 08, 2017 | 2.100 | 2.340 | 2.100 | 2.300 | 1,043,429 | +0.20(+9.52%) |
May 05, 2017 | 1.990 | 2.140 | 1.990 | 2.100 | 617,992 | +0.09(+4.48%) |
May 04, 2017 | 2.070 | 2.100 | 1.930 | 2.010 | 1,362,306 | -0.08(-3.83%) |
May 03, 2017 | 2.160 | 2.180 | 2.020 | 2.090 | 1,192,585 | -0.08(-3.69%) |
May 02, 2017 | 2.110 | 2.170 | 2.043 | 2.170 | 1,242,410 | +0.06(+2.84%) |