Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.977 | 1.977 | 1.908 | 1.938 | 1,071,446 | -0.03(-1.51%) |
Jul 28, 2017 | 1.948 | 2.007 | 1.928 | 1.968 | 980,849 | +0.04(+2.05%) |
Jul 27, 2017 | 1.958 | 1.997 | 1.928 | 1.928 | 1,106,425 | -0.05(-2.50%) |
Jul 26, 2017 | 1.997 | 2.017 | 1.948 | 1.977 | 1,225,925 | +0.01(+0.50%) |
Jul 25, 2017 | 1.928 | 1.997 | 1.928 | 1.968 | 1,585,234 | +0.08(+4.19%) |
Jul 24, 2017 | 1.928 | 1.958 | 1.879 | 1.888 | 1,171,340 | -0.04(-2.05%) |
Jul 21, 2017 | 2.037 | 2.037 | 1.928 | 1.928 | 1,493,680 | -0.09(-4.41%) |
Jul 20, 2017 | 2.027 | 2.057 | 1.997 | 2.017 | 1,657,654 | -0.01(-0.49%) |
Jul 19, 2017 | 1.928 | 2.027 | 1.908 | 2.027 | 1,842,033 | +0.09(+4.59%) |
Jul 18, 2017 | 1.968 | 1.987 | 1.898 | 1.938 | 1,347,488 | -0.04(-2.00%) |
Jul 17, 2017 | 1.958 | 2.007 | 1.938 | 1.977 | 871,563 | +0.02(+1.01%) |
Jul 14, 2017 | 1.908 | 1.977 | 1.908 | 1.958 | 658,206 | +0.05(+2.59%) |
Jul 13, 2017 | 1.928 | 1.963 | 1.898 | 1.908 | 937,534 | -0.03(-1.53%) |
Jul 12, 2017 | 1.968 | 2.047 | 1.898 | 1.938 | 1,616,977 | +0.00(+0.00%) |
Jul 11, 2017 | 1.908 | 1.968 | 1.844 | 1.938 | 1,005,905 | +0.05(+2.62%) |
Jul 10, 2017 | 1.819 | 1.928 | 1.814 | 1.888 | 1,575,401 | +0.05(+2.69%) |
Jul 07, 2017 | 1.888 | 1.888 | 1.790 | 1.839 | 1,660,603 | -0.03(-1.59%) |
Jul 06, 2017 | 1.898 | 1.948 | 1.859 | 1.869 | 1,844,149 | -0.04(-2.07%) |
Jul 05, 2017 | 1.948 | 2.007 | 1.859 | 1.908 | 2,282,627 | -0.09(-4.46%) |
Jul 03, 2017 | 1.968 | 2.017 | 1.953 | 1.997 | 1,090,623 | +0.06(+3.06%) |
Jun 30, 2017 | 1.977 | 2.012 | 1.928 | 1.938 | 1,613,355 | -0.03(-1.51%) |
Jun 29, 2017 | 1.997 | 2.066 | 1.943 | 1.968 | 2,567,269 | -0.01(-0.50%) |
Jun 28, 2017 | 1.997 | 2.066 | 1.958 | 1.977 | 1,077,280 | -0.02(-0.99%) |
Jun 27, 2017 | 2.057 | 2.150 | 1.987 | 1.997 | 1,753,895 | -0.05(-2.42%) |
Jun 26, 2017 | 2.007 | 2.057 | 1.939 | 2.047 | 2,188,146 | +0.03(+1.47%) |
Jun 23, 2017 | 1.859 | 2.027 | 1.839 | 2.017 | 6,859,008 | +0.16(+8.51%) |
Jun 22, 2017 | 1.908 | 1.948 | 1.859 | 1.859 | 1,526,005 | -0.03(-1.57%) |
Jun 21, 2017 | 2.027 | 2.032 | 1.839 | 1.888 | 2,975,844 | -0.16(-7.73%) |
Jun 20, 2017 | 2.027 | 2.066 | 1.958 | 2.047 | 1,411,866 | -0.02(-0.96%) |
Jun 19, 2017 | 2.037 | 2.076 | 2.007 | 2.066 | 1,056,605 | +0.02(+0.97%) |
Jun 16, 2017 | 1.987 | 2.057 | 1.987 | 2.047 | 1,227,729 | +0.04(+1.97%) |
Jun 15, 2017 | 2.027 | 2.047 | 1.977 | 2.007 | 1,768,735 | -0.01(-0.49%) |
Jun 14, 2017 | 2.175 | 2.175 | 1.987 | 2.017 | 2,277,432 | -0.16(-7.27%) |
Jun 13, 2017 | 2.106 | 2.225 | 2.066 | 2.175 | 1,839,290 | +0.04(+1.85%) |
Jun 12, 2017 | 2.017 | 2.146 | 2.017 | 2.136 | 1,807,908 | +0.14(+6.93%) |
Jun 09, 2017 | 1.928 | 2.027 | 1.898 | 1.997 | 1,107,368 | +0.07(+3.59%) |
Jun 08, 2017 | 1.879 | 1.948 | 1.859 | 1.928 | 1,226,737 | +0.07(+3.72%) |
Jun 07, 2017 | 1.908 | 1.958 | 1.839 | 1.859 | 1,809,190 | -0.05(-2.59%) |
Jun 06, 2017 | 1.918 | 1.968 | 1.864 | 1.908 | 2,048,556 | -0.01(-0.52%) |
Jun 05, 2017 | 1.997 | 1.997 | 1.908 | 1.918 | 913,519 | -0.04(-2.02%) |
Jun 02, 2017 | 1.938 | 2.017 | 1.879 | 1.958 | 2,483,632 | -0.09(-4.35%) |
Jun 01, 2017 | 2.037 | 2.086 | 2.007 | 2.047 | 1,065,210 | +0.03(+1.47%) |
May 31, 2017 | 1.987 | 2.047 | 1.958 | 2.017 | 1,743,095 | -0.02(-0.97%) |
May 30, 2017 | 2.076 | 2.086 | 2.007 | 2.037 | 1,109,584 | -0.08(-3.74%) |
May 26, 2017 | 2.126 | 2.126 | 2.047 | 2.116 | 1,289,874 | +0.02(+0.94%) |
May 25, 2017 | 2.215 | 2.309 | 2.076 | 2.096 | 2,153,887 | -0.12(-5.36%) |
May 24, 2017 | 2.373 | 2.403 | 2.205 | 2.215 | 1,407,925 | -0.14(-5.88%) |
May 23, 2017 | 2.432 | 2.462 | 2.343 | 2.353 | 1,370,612 | -0.08(-3.25%) |
May 22, 2017 | 2.274 | 2.437 | 2.274 | 2.432 | 1,309,856 | +0.21(+9.33%) |
May 19, 2017 | 2.195 | 2.353 | 2.165 | 2.225 | 1,969,860 | +0.08(+3.69%) |
May 18, 2017 | 2.146 | 2.215 | 2.130 | 2.146 | 1,111,978 | -0.02(-0.91%) |
May 17, 2017 | 2.195 | 2.225 | 2.146 | 2.165 | 1,045,215 | -0.03(-1.35%) |
May 16, 2017 | 2.155 | 2.205 | 2.136 | 2.195 | 1,024,803 | +0.04(+1.83%) |
May 15, 2017 | 2.155 | 2.205 | 2.136 | 2.155 | 1,065,586 | +0.08(+3.81%) |
May 12, 2017 | 2.086 | 2.116 | 2.057 | 2.076 | 774,906 | -0.01(-0.47%) |
May 11, 2017 | 2.116 | 2.116 | 2.037 | 2.086 | 820,867 | +0.00(+0.00%) |
May 10, 2017 | 2.106 | 2.146 | 2.076 | 2.086 | 871,910 | +0.00(+0.00%) |
May 09, 2017 | 2.165 | 2.165 | 2.037 | 2.086 | 1,246,924 | -0.07(-3.21%) |
May 08, 2017 | 2.086 | 2.210 | 2.057 | 2.155 | 1,965,323 | +0.08(+3.81%) |
May 05, 2017 | 1.879 | 2.126 | 1.849 | 2.076 | 2,571,028 | +0.22(+11.70%) |
May 04, 2017 | 2.017 | 2.076 | 1.829 | 1.859 | 3,333,349 | -0.02(-1.05%) |
May 03, 2017 | 1.987 | 2.007 | 1.869 | 1.879 | 2,061,132 | -0.10(-5.00%) |
May 02, 2017 | 2.116 | 2.126 | 1.958 | 1.977 | 1,749,734 | -0.11(-5.21%) |