Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.090 | 3.090 | 2.920 | 2.940 | 948,843 | -0.11(-3.61%) |
Jul 28, 2017 | 3.100 | 3.170 | 3.000 | 3.050 | 520,974 | -0.05(-1.61%) |
Jul 27, 2017 | 3.160 | 3.200 | 2.990 | 3.100 | 900,620 | -0.04(-1.27%) |
Jul 26, 2017 | 3.040 | 3.161 | 3.040 | 3.140 | 930,004 | +0.10(+3.29%) |
Jul 25, 2017 | 3.060 | 3.180 | 3.030 | 3.040 | 913,258 | -0.04(-1.30%) |
Jul 24, 2017 | 2.980 | 3.100 | 2.920 | 3.080 | 846,828 | +0.13(+4.41%) |
Jul 21, 2017 | 3.090 | 3.140 | 2.920 | 2.950 | 889,139 | -0.10(-3.28%) |
Jul 20, 2017 | 3.070 | 2.890 | 3.050 | 1,271,749 | +0.12(+4.10%) | |
Jul 19, 2017 | 2.600 | 2.960 | 2.565 | 2.930 | 1,819,067 | +0.26(+9.74%) |
Jul 18, 2017 | 2.810 | 2.824 | 2.090 | 2.670 | 3,440,105 | -0.16(-5.65%) |
Jul 17, 2017 | 2.960 | 2.960 | 2.820 | 2.830 | 412,895 | -0.10(-3.41%) |
Jul 14, 2017 | 2.860 | 2.960 | 2.810 | 2.930 | 584,226 | +0.08(+2.81%) |
Jul 13, 2017 | 3.050 | 3.089 | 2.600 | 2.850 | 2,078,929 | -0.27(-8.65%) |
Jul 12, 2017 | 3.090 | 3.159 | 2.970 | 3.120 | 863,407 | +0.04(+1.30%) |
Jul 11, 2017 | 2.810 | 3.130 | 2.810 | 3.080 | 2,777,526 | +0.27(+9.61%) |
Jul 10, 2017 | 2.830 | 2.870 | 2.770 | 2.810 | 546,996 | -0.01(-0.35%) |
Jul 07, 2017 | 2.770 | 2.830 | 2.740 | 2.820 | 295,937 | +0.04(+1.44%) |
Jul 06, 2017 | 2.850 | 2.730 | 2.780 | 470,713 | -0.01(-0.36%) | |
Jul 05, 2017 | 2.770 | 2.810 | 2.690 | 2.790 | 566,465 | +0.02(+0.72%) |
Jul 03, 2017 | 2.760 | 2.780 | 2.680 | 2.770 | 303,641 | +0.01(+0.36%) |
Jun 30, 2017 | 2.760 | 2.805 | 2.680 | 2.760 | 932,025 | -0.01(-0.36%) |
Jun 29, 2017 | 2.800 | 2.840 | 2.730 | 2.770 | 988,544 | -0.02(-0.72%) |
Jun 28, 2017 | 2.770 | 2.800 | 2.620 | 2.790 | 1,382,148 | +0.05(+1.82%) |
Jun 27, 2017 | 2.810 | 2.833 | 2.710 | 2.740 | 666,891 | -0.09(-3.18%) |
Jun 26, 2017 | 2.840 | 2.880 | 2.710 | 2.830 | 1,578,101 | -0.01(-0.35%) |
Jun 23, 2017 | 2.810 | 2.840 | 2.610 | 2.840 | 9,130,965 | +0.09(+3.27%) |
Jun 22, 2017 | 2.750 | 2.854 | 2.680 | 2.750 | 1,790,948 | +0.04(+1.48%) |
Jun 21, 2017 | 2.530 | 2.730 | 2.530 | 2.710 | 1,076,181 | +0.18(+7.11%) |
Jun 20, 2017 | 2.390 | 2.590 | 2.390 | 2.530 | 958,584 | +0.14(+5.86%) |
Jun 19, 2017 | 2.310 | 2.390 | 2.310 | 2.390 | 692,556 | +0.08(+3.46%) |
Jun 16, 2017 | 2.320 | 2.360 | 2.280 | 2.310 | 621,447 | -0.01(-0.43%) |
Jun 15, 2017 | 2.350 | 2.380 | 2.290 | 2.320 | 376,077 | -0.02(-0.85%) |
Jun 14, 2017 | 2.340 | 2.390 | 2.300 | 2.340 | 381,765 | -0.02(-0.85%) |
Jun 13, 2017 | 2.320 | 2.380 | 2.300 | 2.360 | 408,552 | +0.04(+1.72%) |
Jun 12, 2017 | 2.390 | 2.440 | 2.310 | 2.320 | 657,397 | -0.07(-2.93%) |
Jun 09, 2017 | 2.340 | 2.430 | 2.330 | 2.390 | 960,555 | +0.08(+3.46%) |
Jun 08, 2017 | 2.290 | 2.360 | 2.290 | 2.310 | 420,205 | +0.01(+0.43%) |
Jun 07, 2017 | 2.310 | 2.400 | 2.260 | 2.300 | 731,370 | -0.01(-0.43%) |
Jun 06, 2017 | 2.380 | 2.410 | 2.310 | 2.310 | 382,535 | -0.07(-2.94%) |
Jun 05, 2017 | 2.340 | 2.420 | 2.243 | 2.380 | 873,889 | +0.08(+3.48%) |
Jun 02, 2017 | 2.260 | 2.330 | 2.240 | 2.300 | 647,257 | +0.07(+3.14%) |
Jun 01, 2017 | 2.130 | 2.260 | 2.120 | 2.230 | 617,053 | +0.11(+5.19%) |
May 31, 2017 | 2.190 | 2.209 | 2.100 | 2.120 | 429,547 | -0.04(-1.85%) |
May 30, 2017 | 2.140 | 2.198 | 2.140 | 2.160 | 254,990 | +0.02(+0.93%) |
May 26, 2017 | 2.190 | 2.237 | 2.130 | 2.140 | 329,016 | -0.03(-1.38%) |
May 25, 2017 | 2.120 | 2.180 | 2.120 | 2.170 | 241,681 | +0.04(+1.88%) |
May 24, 2017 | 2.150 | 2.150 | 2.084 | 2.130 | 346,018 | +0.01(+0.47%) |
May 23, 2017 | 2.090 | 2.160 | 2.050 | 2.120 | 395,190 | +0.03(+1.44%) |
May 22, 2017 | 2.130 | 2.179 | 2.015 | 2.090 | 606,673 | -0.03(-1.42%) |
May 19, 2017 | 2.240 | 2.350 | 2.100 | 2.120 | 1,036,560 | -0.11(-4.93%) |
May 18, 2017 | 2.020 | 2.270 | 2.011 | 2.230 | 1,750,214 | +0.22(+10.95%) |
May 17, 2017 | 2.120 | 2.200 | 1.950 | 2.010 | 1,487,316 | -0.10(-4.74%) |
May 16, 2017 | 2.050 | 2.160 | 2.050 | 2.110 | 864,989 | +0.09(+4.46%) |
May 15, 2017 | 1.960 | 2.140 | 1.950 | 2.020 | 1,128,541 | +0.07(+3.59%) |
May 12, 2017 | 1.820 | 1.960 | 1.810 | 1.950 | 858,929 | +0.11(+5.98%) |
May 11, 2017 | 1.850 | 1.850 | 1.760 | 1.840 | 320,368 | +0.01(+0.55%) |
May 10, 2017 | 1.790 | 1.850 | 1.770 | 1.830 | 567,686 | +0.03(+1.67%) |
May 09, 2017 | 1.740 | 1.820 | 1.731 | 1.800 | 294,652 | +0.07(+4.05%) |
May 08, 2017 | 1.690 | 1.740 | 1.680 | 1.730 | 330,899 | +0.04(+2.37%) |
May 05, 2017 | 1.740 | 1.740 | 1.640 | 1.690 | 383,607 | -0.03(-1.74%) |
May 04, 2017 | 1.770 | 1.790 | 1.690 | 1.720 | 327,778 | -0.04(-2.27%) |
May 03, 2017 | 1.780 | 1.805 | 1.720 | 1.760 | 276,509 | -0.02(-1.12%) |
May 02, 2017 | 1.790 | 1.805 | 1.740 | 1.780 | 309,225 | -0.02(-1.11%) |