Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.300 | 2.369 | 2.160 | 2.200 | 509,224 | -0.08(-3.51%) |
Jul 28, 2017 | 2.310 | 2.400 | 2.080 | 2.280 | 355,262 | +0.02(+0.88%) |
Jul 27, 2017 | 2.060 | 2.290 | 2.040 | 2.260 | 406,469 | +0.18(+8.65%) |
Jul 26, 2017 | 1.990 | 2.100 | 1.990 | 2.080 | 304,182 | +0.06(+2.97%) |
Jul 25, 2017 | 2.060 | 2.070 | 1.860 | 2.020 | 529,718 | +0.07(+3.59%) |
Jul 24, 2017 | 1.900 | 2.130 | 1.650 | 1.950 | 869,916 | +0.05(+2.63%) |
Jul 21, 2017 | 1.870 | 2.420 | 1.870 | 1.900 | 2,414,447 | +0.10(+5.56%) |
Jul 20, 2017 | 1.780 | 1.550 | 1.800 | 505,117 | +0.25(+16.13%) | |
Jul 19, 2017 | 1.550 | 1.600 | 1.450 | 1.550 | 367,680 | +0.08(+5.44%) |
Jul 18, 2017 | 1.490 | 1.790 | 1.410 | 1.470 | 2,124,227 | +0.12(+8.89%) |
Jul 17, 2017 | 1.340 | 1.390 | 1.340 | 1.350 | 39,968 | -0.02(-1.46%) |
Jul 14, 2017 | 1.390 | 1.390 | 1.330 | 1.370 | 88,552 | +0.00(+0.01%) |
Jul 13, 2017 | 1.390 | 1.390 | 1.310 | 1.370 | 319,360 | -0.02(-1.45%) |
Jul 12, 2017 | 1.390 | 1.400 | 1.320 | 1.390 | 463,750 | +0.10(+7.75%) |
Jul 11, 2017 | 1.320 | 1.350 | 1.270 | 1.290 | 1,789,479 | -0.66(-33.85%) |
Jul 10, 2017 | 1.890 | 1.990 | 1.713 | 1.950 | 96,474 | +0.03(+1.56%) |
Jul 07, 2017 | 2.250 | 2.257 | 1.830 | 1.920 | 466,080 | -0.47(-19.67%) |
Jul 06, 2017 | 1.800 | 2.700 | 1.800 | 2.390 | 3,656,988 | +0.73(+43.98%) |
Jul 05, 2017 | 1.540 | 1.696 | 1.540 | 1.660 | 85,811 | +0.15(+9.93%) |
Jul 03, 2017 | 1.520 | 1.520 | 1.494 | 1.510 | 3,747 | -0.02(-1.31%) |
Jun 30, 2017 | 1.600 | 1.600 | 1.380 | 1.530 | 53,924 | -0.02(-1.29%) |
Jun 29, 2017 | 1.600 | 1.614 | 1.550 | 1.550 | 18,728 | -0.04(-2.52%) |
Jun 28, 2017 | 1.650 | 1.650 | 1.590 | 1.590 | 10,887 | -0.03(-1.85%) |
Jun 27, 2017 | 1.640 | 1.713 | 1.590 | 1.620 | 55,295 | -0.02(-1.37%) |
Jun 26, 2017 | 1.710 | 1.770 | 1.550 | 1.643 | 101,030 | -0.07(-3.95%) |
Jun 23, 2017 | 1.690 | 1.760 | 1.690 | 1.710 | 28,060 | -0.01(-0.58%) |
Jun 22, 2017 | 1.720 | 1.730 | 1.689 | 1.720 | 23,593 | +0.00(+0.00%) |
Jun 21, 2017 | 1.750 | 1.750 | 1.670 | 1.720 | 13,605 | -0.04(-2.27%) |
Jun 20, 2017 | 1.770 | 1.770 | 1.750 | 1.760 | 4,625 | -0.02(-0.96%) |
Jun 19, 2017 | 1.723 | 1.800 | 1.723 | 1.777 | 13,624 | +0.08(+4.53%) |
Jun 16, 2017 | 1.680 | 1.700 | 1.670 | 1.700 | 6,371 | -0.01(-0.58%) |
Jun 15, 2017 | 1.713 | 1.713 | 1.683 | 1.710 | 8,074 | +0.01(+0.59%) |
Jun 14, 2017 | 1.700 | 1.730 | 1.700 | 1.700 | 4,304 | +0.01(+0.59%) |
Jun 13, 2017 | 1.764 | 1.764 | 1.690 | 1.690 | 7,700 | +0.02(+1.20%) |
Jun 12, 2017 | 1.730 | 1.750 | 1.670 | 1.670 | 15,781 | -0.04(-2.34%) |
Jun 09, 2017 | 1.740 | 1.740 | 1.650 | 1.710 | 10,971 | -0.06(-3.25%) |
Jun 08, 2017 | 1.710 | 1.782 | 1.700 | 1.767 | 11,258 | +0.08(+4.58%) |
Jun 07, 2017 | 1.770 | 1.816 | 1.670 | 1.690 | 19,970 | -0.05(-2.87%) |
Jun 06, 2017 | 1.812 | 1.831 | 1.720 | 1.740 | 8,001 | -0.06(-3.33%) |
Jun 05, 2017 | 1.810 | 1.830 | 1.780 | 1.800 | 8,285 | -0.08(-4.26%) |
Jun 02, 2017 | 1.920 | 1.940 | 1.790 | 1.880 | 15,428 | +0.10(+5.62%) |
Jun 01, 2017 | 1.740 | 2.100 | 1.740 | 1.780 | 51,394 | +0.01(+0.56%) |
May 31, 2017 | 1.800 | 1.800 | 1.730 | 1.770 | 20,684 | -0.02(-1.12%) |
May 30, 2017 | 1.770 | 1.840 | 1.758 | 1.790 | 17,857 | -0.03(-1.65%) |
May 26, 2017 | 1.810 | 1.830 | 1.776 | 1.820 | 37,242 | -0.02(-1.07%) |
May 25, 2017 | 1.924 | 1.924 | 1.830 | 1.840 | 5,916 | -0.03(-1.36%) |
May 24, 2017 | 1.830 | 1.890 | 1.720 | 1.865 | 32,817 | +0.08(+4.78%) |
May 23, 2017 | 1.780 | 1.810 | 1.730 | 1.780 | 10,973 | +0.02(+1.14%) |
May 22, 2017 | 1.750 | 1.770 | 1.720 | 1.760 | 9,597 | +0.04(+2.33%) |
May 19, 2017 | 1.700 | 1.840 | 1.700 | 1.720 | 25,626 | +0.02(+1.18%) |
May 18, 2017 | 1.730 | 1.810 | 1.690 | 1.700 | 11,522 | -0.07(-3.95%) |
May 17, 2017 | 1.760 | 1.770 | 1.750 | 1.770 | 22,002 | +0.00(+0.00%) |
May 16, 2017 | 1.790 | 1.839 | 1.750 | 1.770 | 30,831 | -0.03(-1.67%) |
May 15, 2017 | 1.840 | 1.840 | 1.770 | 1.800 | 12,323 | +0.00(+0.00%) |
May 12, 2017 | 1.850 | 1.880 | 1.800 | 1.800 | 25,550 | -0.06(-3.23%) |
May 11, 2017 | 1.850 | 1.880 | 1.850 | 1.860 | 19,330 | -0.04(-2.11%) |
May 10, 2017 | 1.850 | 1.900 | 1.830 | 1.900 | 31,153 | +0.05(+2.70%) |
May 09, 2017 | 1.920 | 1.920 | 1.780 | 1.850 | 18,314 | -0.09(-4.64%) |
May 08, 2017 | 2.000 | 2.000 | 1.810 | 1.940 | 20,849 | +0.19(+10.86%) |
May 05, 2017 | 1.800 | 1.830 | 1.750 | 1.750 | 107,398 | -0.08(-4.37%) |
May 04, 2017 | 1.840 | 1.866 | 1.751 | 1.830 | 26,952 | -0.01(-0.54%) |
May 03, 2017 | 1.900 | 1.900 | 1.830 | 1.840 | 26,524 | -0.08(-4.17%) |
May 02, 2017 | 1.950 | 1.968 | 1.880 | 1.920 | 17,139 | +0.01(+0.28%) |