Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.100 | 2.280 | 2.080 | 2.170 | 88,833 | +0.08(+3.83%) |
Aug 30, 2017 | 2.090 | 2.210 | 2.080 | 2.090 | 30,067 | -0.03(-1.42%) |
Aug 29, 2017 | 1.960 | 2.188 | 1.900 | 2.120 | 50,985 | +0.14(+7.07%) |
Aug 28, 2017 | 1.900 | 2.050 | 1.880 | 1.980 | 36,852 | +0.10(+5.32%) |
Aug 25, 2017 | 1.930 | 1.950 | 1.850 | 1.880 | 43,368 | -0.03(-1.57%) |
Aug 24, 2017 | 1.820 | 1.950 | 1.820 | 1.910 | 38,561 | +0.08(+4.37%) |
Aug 23, 2017 | 1.750 | 1.880 | 1.710 | 1.830 | 58,678 | +0.08(+4.57%) |
Aug 22, 2017 | 1.860 | 1.990 | 1.740 | 1.750 | 66,462 | -0.09(-4.89%) |
Aug 21, 2017 | 2.010 | 2.020 | 1.830 | 1.840 | 88,111 | -0.16(-8.00%) |
Aug 18, 2017 | 2.060 | 2.100 | 1.940 | 2.000 | 169,024 | -0.04(-1.96%) |
Aug 17, 2017 | 2.110 | 2.120 | 2.020 | 2.040 | 67,589 | +0.00(+0.00%) |
Aug 16, 2017 | 2.220 | 2.270 | 1.970 | 2.040 | 141,569 | -0.20(-8.93%) |
Aug 15, 2017 | 2.290 | 2.370 | 2.200 | 2.240 | 111,510 | -0.03(-1.32%) |
Aug 14, 2017 | 2.170 | 2.430 | 2.120 | 2.270 | 219,424 | +0.11(+5.09%) |
Aug 11, 2017 | 2.100 | 2.200 | 2.039 | 2.160 | 103,245 | +0.08(+3.85%) |
Aug 10, 2017 | 2.170 | 2.170 | 2.040 | 2.080 | 116,845 | -0.07(-3.26%) |
Aug 09, 2017 | 2.210 | 2.250 | 2.110 | 2.150 | 53,773 | -0.07(-3.15%) |
Aug 08, 2017 | 2.220 | 2.320 | 2.200 | 2.220 | 121,390 | +0.02(+0.91%) |
Aug 07, 2017 | 2.240 | 2.320 | 2.190 | 2.200 | 73,850 | -0.07(-3.08%) |
Aug 04, 2017 | 2.200 | 2.350 | 2.200 | 2.270 | 81,447 | +0.07(+3.18%) |
Aug 03, 2017 | 2.250 | 2.310 | 2.160 | 2.200 | 94,411 | -0.07(-3.08%) |
Aug 02, 2017 | 2.240 | 2.350 | 2.230 | 2.270 | 289,198 | +0.02(+0.89%) |
Aug 01, 2017 | 2.870 | 2.886 | 2.220 | 2.250 | 572,090 | -0.59(-20.77%) |
Jul 31, 2017 | 3.070 | 2.800 | 2.840 | 138,116 | -0.23(-7.49%) | |
Jul 28, 2017 | 3.100 | 3.320 | 3.050 | 3.070 | 174,947 | -0.02(-0.65%) |
Jul 27, 2017 | 3.480 | 3.480 | 2.981 | 3.090 | 220,459 | -0.35(-10.17%) |
Jul 26, 2017 | 3.460 | 3.500 | 3.400 | 3.440 | 75,357 | -0.01(-0.29%) |
Jul 25, 2017 | 3.360 | 3.558 | 3.360 | 3.450 | 111,414 | +0.00(+0.00%) |
Jul 24, 2017 | 3.440 | 3.500 | 3.310 | 3.450 | 168,814 | -0.06(-1.71%) |
Jul 21, 2017 | 3.650 | 3.752 | 3.460 | 3.510 | 511,601 | -0.14(-3.70%) |
Jul 20, 2017 | 4.100 | 3.640 | 3.645 | 507,871 | -0.25(-6.30%) | |
Jul 19, 2017 | 4.650 | 4.840 | 3.890 | 3.890 | 337,500 | -0.69(-15.07%) |
Jul 18, 2017 | 4.720 | 4.840 | 4.530 | 4.580 | 103,104 | -0.20(-4.18%) |
Jul 17, 2017 | 4.850 | 4.986 | 4.750 | 4.780 | 84,318 | -0.03(-0.62%) |
Jul 14, 2017 | 4.880 | 4.990 | 4.750 | 4.810 | 94,535 | -0.09(-1.84%) |
Jul 13, 2017 | 4.950 | 5.050 | 4.727 | 4.900 | 94,507 | -0.03(-0.61%) |
Jul 12, 2017 | 5.090 | 5.400 | 4.880 | 4.930 | 177,475 | -0.08(-1.60%) |
Jul 11, 2017 | 4.770 | 5.240 | 4.690 | 5.010 | 236,551 | +0.22(+4.59%) |
Jul 10, 2017 | 4.740 | 5.000 | 4.590 | 4.790 | 122,910 | +0.03(+0.63%) |
Jul 07, 2017 | 4.690 | 4.860 | 4.540 | 4.760 | 130,300 | +0.08(+1.71%) |
Jul 06, 2017 | 4.840 | 4.910 | 4.580 | 4.680 | 88,949 | -0.19(-3.90%) |
Jul 05, 2017 | 4.840 | 4.990 | 4.600 | 4.870 | 115,914 | +0.03(+0.62%) |
Jul 03, 2017 | 4.870 | 5.195 | 4.480 | 4.840 | 141,393 | +0.16(+3.42%) |
Jun 30, 2017 | 4.240 | 5.100 | 4.240 | 4.680 | 280,903 | +0.47(+11.16%) |
Jun 29, 2017 | 3.790 | 4.443 | 3.700 | 4.210 | 238,824 | -0.09(-2.09%) |
Jun 28, 2017 | 4.430 | 4.530 | 4.260 | 4.300 | 65,728 | -0.08(-1.83%) |
Jun 27, 2017 | 4.890 | 5.039 | 4.270 | 4.380 | 180,091 | -0.41(-8.56%) |
Jun 26, 2017 | 4.340 | 4.970 | 4.310 | 4.790 | 341,144 | +0.50(+11.66%) |
Jun 23, 2017 | 4.540 | 4.200 | 4.290 | 1,151,863 | -0.01(-0.23%) | |
Jun 22, 2017 | 4.300 | 4.650 | 4.170 | 4.300 | 147,397 | +0.04(+0.94%) |
Jun 21, 2017 | 4.290 | 4.390 | 4.090 | 4.260 | 92,876 | +0.01(+0.24%) |
Jun 20, 2017 | 4.140 | 4.290 | 4.060 | 4.250 | 116,634 | +0.11(+2.66%) |
Jun 19, 2017 | 3.900 | 4.230 | 3.740 | 4.140 | 116,711 | +0.30(+7.81%) |
Jun 16, 2017 | 3.680 | 3.960 | 3.680 | 3.840 | 185,706 | +0.14(+3.78%) |
Jun 15, 2017 | 3.780 | 3.940 | 3.650 | 3.700 | 109,076 | -0.12(-3.14%) |
Jun 14, 2017 | 3.870 | 3.930 | 3.600 | 3.820 | 112,058 | -0.06(-1.55%) |
Jun 13, 2017 | 4.140 | 4.180 | 3.750 | 3.880 | 175,570 | -0.20(-4.90%) |
Jun 12, 2017 | 4.270 | 4.390 | 4.030 | 4.080 | 155,290 | -0.27(-6.21%) |
Jun 09, 2017 | 4.100 | 4.480 | 4.100 | 4.350 | 116,344 | +0.25(+6.10%) |
Jun 08, 2017 | 4.170 | 4.260 | 4.060 | 4.100 | 107,969 | -0.05(-1.20%) |
Jun 07, 2017 | 4.720 | 4.720 | 4.030 | 4.150 | 236,708 | -0.26(-5.90%) |
Jun 06, 2017 | 4.200 | 4.695 | 4.080 | 4.410 | 269,940 | +0.13(+3.04%) |
Jun 05, 2017 | 4.420 | 4.470 | 4.125 | 4.280 | 115,783 | -0.11(-2.51%) |
Jun 02, 2017 | 4.430 | 4.520 | 4.250 | 4.390 | 113,280 | +0.01(+0.23%) |