Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.060 | 2.060 | 1.966 | 1.966 | 582 | -0.04(-2.21%) |
Jul 28, 2017 | 2.066 | 2.066 | 1.960 | 2.010 | 20,026 | -0.01(-0.49%) |
Jul 26, 2017 | 2.020 | 2.020 | 2.020 | 52 | +0.01(+0.49%) | |
Jul 25, 2017 | 2.000 | 2.100 | 1.987 | 2.010 | 3,848 | -0.01(-0.50%) |
Jul 24, 2017 | 2.089 | 2.089 | 2.010 | 2.020 | 4,152 | +0.03(+1.51%) |
Jul 21, 2017 | 2.020 | 2.020 | 1.990 | 1.990 | 14,804 | -0.06(-2.93%) |
Jul 20, 2017 | 2.110 | 2.110 | 2.040 | 2.050 | 10,777 | +0.00(+0.00%) |
Jul 19, 2017 | 2.077 | 2.079 | 2.050 | 2.050 | 1,767 | +0.03(+1.43%) |
Jul 18, 2017 | 2.060 | 2.060 | 1.999 | 2.021 | 11,418 | +0.05(+2.59%) |
Jul 17, 2017 | 2.010 | 2.020 | 1.970 | 1.970 | 6,826 | -0.10(-4.83%) |
Jul 14, 2017 | 2.090 | 2.090 | 2.021 | 2.070 | 6,230 | -0.01(-0.48%) |
Jul 13, 2017 | 2.110 | 2.110 | 2.013 | 2.080 | 3,709 | +0.07(+3.48%) |
Jul 12, 2017 | 2.200 | 2.200 | 2.010 | 2.010 | 12,654 | +0.00(+0.10%) |
Jul 11, 2017 | 2.190 | 2.200 | 2.008 | 2.008 | 3,251 | -0.04(-2.05%) |
Jul 10, 2017 | 2.050 | 2.090 | 2.039 | 2.050 | 26,053 | +0.09(+4.59%) |
Jul 07, 2017 | 1.970 | 1.970 | 1.960 | 1.960 | 1,009 | -0.04(-1.75%) |
Jul 06, 2017 | 2.040 | 2.050 | 1.995 | 1.995 | 6,691 | -0.00(-0.25%) |
Jul 05, 2017 | 2.070 | 2.080 | 1.950 | 2.000 | 2,801 | -0.03(-1.48%) |
Jul 03, 2017 | 2.050 | 2.050 | 2.030 | 2.030 | 454 | +0.06(+3.05%) |
Jun 29, 2017 | 1.970 | 1.970 | 1.970 | 81 | -0.02(-1.01%) | |
Jun 28, 2017 | 1.990 | 1.990 | 1.990 | 1.990 | 277 | +0.01(+0.51%) |
Jun 27, 2017 | 2.041 | 2.041 | 1.980 | 1.980 | 2,837 | -0.06(-2.94%) |
Jun 26, 2017 | 2.040 | 2.040 | 2.040 | 2.040 | 885 | +0.02(+0.99%) |
Jun 23, 2017 | 2.050 | 2.050 | 1.970 | 2.020 | 1,220 | -0.01(-0.49%) |
Jun 22, 2017 | 2.020 | 2.030 | 1.994 | 2.030 | 4,382 | +0.05(+2.53%) |
Jun 21, 2017 | 2.050 | 2.050 | 1.937 | 1.980 | 8,526 | -0.07(-3.41%) |
Jun 20, 2017 | 1.940 | 2.060 | 1.940 | 2.050 | 7,349 | +0.06(+3.02%) |
Jun 19, 2017 | 2.000 | 2.030 | 1.900 | 1.990 | 2,359 | +0.03(+1.66%) |
Jun 16, 2017 | 1.950 | 1.980 | 1.900 | 1.958 | 4,772 | -0.02(-1.14%) |
Jun 15, 2017 | 1.980 | 1.980 | 1.900 | 1.980 | 11,217 | -0.02(-1.00%) |
Jun 14, 2017 | 2.040 | 2.040 | 2.000 | 2.000 | 4,244 | +0.00(+0.00%) |
Jun 13, 2017 | 2.020 | 2.090 | 1.980 | 2.000 | 27,380 | -0.02(-0.99%) |
Jun 12, 2017 | 1.950 | 2.020 | 1.870 | 2.020 | 20,928 | +0.10(+5.21%) |
Jun 09, 2017 | 2.060 | 2.110 | 1.910 | 1.920 | 43,114 | -0.12(-6.00%) |
Jun 08, 2017 | 2.064 | 2.064 | 2.040 | 2.042 | 1,677 | +0.00(+0.12%) |
Jun 06, 2017 | 2.040 | 2.040 | 2.040 | 112 | -0.06(-2.86%) | |
Jun 05, 2017 | 2.080 | 2.110 | 2.070 | 2.100 | 16,584 | +0.11(+5.52%) |
Jun 02, 2017 | 1.860 | 2.100 | 1.860 | 1.990 | 26,108 | +0.07(+3.71%) |
Jun 01, 2017 | 1.890 | 1.990 | 1.750 | 1.919 | 40,937 | +0.05(+2.62%) |
May 31, 2017 | 1.820 | 2.110 | 1.782 | 1.870 | 108,563 | -0.01(-0.53%) |
May 30, 2017 | 1.842 | 1.880 | 1.830 | 1.880 | 5,102 | +0.03(+1.62%) |
May 26, 2017 | 1.830 | 1.850 | 1.820 | 1.850 | 8,484 | +0.03(+1.65%) |
May 25, 2017 | 1.896 | 1.896 | 1.790 | 1.820 | 3,954 | -0.01(-0.55%) |
May 24, 2017 | 1.844 | 1.844 | 1.760 | 1.830 | 27,810 | -0.01(-0.54%) |
May 23, 2017 | 1.901 | 1.910 | 1.790 | 1.840 | 39,088 | -0.04(-2.13%) |
May 22, 2017 | 1.890 | 2.090 | 1.710 | 1.880 | 58,167 | +0.05(+2.74%) |
May 19, 2017 | 1.770 | 1.840 | 1.751 | 1.830 | 1,687 | +0.05(+2.81%) |
May 18, 2017 | 1.890 | 1.890 | 1.730 | 1.780 | 41,837 | -0.09(-4.59%) |
May 17, 2017 | 1.890 | 1.890 | 1.800 | 1.866 | 11,239 | -0.05(-2.83%) |
May 16, 2017 | 2.200 | 2.200 | 1.864 | 1.920 | 43,614 | +0.20(+11.63%) |
May 15, 2017 | 1.640 | 1.760 | 1.610 | 1.720 | 29,627 | +0.06(+3.61%) |
May 12, 2017 | 1.680 | 1.690 | 1.635 | 1.660 | 6,972 | -0.04(-2.35%) |
May 11, 2017 | 1.680 | 1.710 | 1.680 | 1.700 | 3,651 | -0.03(-1.73%) |
May 10, 2017 | 1.740 | 1.750 | 1.698 | 1.730 | 5,845 | -0.02(-1.14%) |
May 09, 2017 | 1.788 | 1.850 | 1.602 | 1.750 | 27,963 | -0.05(-2.78%) |
May 08, 2017 | 1.800 | 1.870 | 1.770 | 1.800 | 24,915 | -0.00(-0.01%) |
May 05, 2017 | 1.820 | 1.864 | 1.800 | 1.800 | 7,896 | +0.02(+1.13%) |
May 04, 2017 | 1.940 | 1.940 | 1.770 | 1.780 | 34,307 | -0.16(-8.25%) |
May 03, 2017 | 2.360 | 2.380 | 1.940 | 1.940 | 139,122 | -0.22(-10.19%) |
May 02, 2017 | 1.960 | 2.400 | 1.960 | 2.160 | 232,138 | +0.20(+10.20%) |