Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.290 | 2.310 | 2.010 | 2.080 | 2,066,804 | +0.08(+4.00%) |
Aug 30, 2017 | 1.950 | 2.040 | 1.900 | 2.000 | 325,555 | +0.10(+5.26%) |
Aug 29, 2017 | 1.900 | 1.986 | 1.850 | 1.900 | 262,316 | -0.01(-0.52%) |
Aug 28, 2017 | 2.000 | 2.351 | 1.782 | 1.910 | 1,402,417 | -0.02(-1.04%) |
Aug 25, 2017 | 1.790 | 1.950 | 1.760 | 1.930 | 558,537 | +0.18(+10.29%) |
Aug 24, 2017 | 1.730 | 1.800 | 1.670 | 1.750 | 383,632 | +0.08(+4.66%) |
Aug 23, 2017 | 1.670 | 1.690 | 1.640 | 1.672 | 185,603 | +0.01(+0.73%) |
Aug 22, 2017 | 1.640 | 1.670 | 1.610 | 1.660 | 149,832 | +0.05(+3.11%) |
Aug 21, 2017 | 1.630 | 1.630 | 1.570 | 1.610 | 52,520 | +0.00(+0.00%) |
Aug 18, 2017 | 1.640 | 1.640 | 1.550 | 1.610 | 78,836 | -0.02(-1.23%) |
Aug 17, 2017 | 1.650 | 1.650 | 1.604 | 1.630 | 45,888 | -0.01(-0.61%) |
Aug 16, 2017 | 1.670 | 1.670 | 1.580 | 1.640 | 174,958 | -0.02(-1.19%) |
Aug 15, 2017 | 1.670 | 1.670 | 1.570 | 1.660 | 227,741 | +0.03(+1.83%) |
Aug 14, 2017 | 1.580 | 1.708 | 1.570 | 1.630 | 317,299 | +0.06(+3.82%) |
Aug 11, 2017 | 1.610 | 1.650 | 1.570 | 1.570 | 90,171 | -0.06(-3.68%) |
Aug 10, 2017 | 1.660 | 1.660 | 1.570 | 1.630 | 145,493 | -0.02(-1.21%) |
Aug 09, 2017 | 1.680 | 1.680 | 1.620 | 1.650 | 64,846 | -0.01(-0.60%) |
Aug 08, 2017 | 1.720 | 1.730 | 1.600 | 1.660 | 245,834 | -0.04(-2.35%) |
Aug 07, 2017 | 1.670 | 1.740 | 1.573 | 1.700 | 282,119 | +0.06(+3.66%) |
Aug 04, 2017 | 1.630 | 1.647 | 1.590 | 1.640 | 127,476 | +0.01(+0.61%) |
Aug 03, 2017 | 1.750 | 1.750 | 1.610 | 1.630 | 189,196 | -0.06(-3.55%) |
Aug 02, 2017 | 1.750 | 1.750 | 1.630 | 1.690 | 238,399 | +0.04(+2.42%) |
Aug 01, 2017 | 1.650 | 1.740 | 1.600 | 1.650 | 496,426 | +0.05(+3.12%) |
Jul 31, 2017 | 1.720 | 1.840 | 1.560 | 1.600 | 2,657,917 | +0.14(+9.59%) |
Jul 28, 2017 | 1.530 | 1.530 | 1.460 | 1.460 | 165,004 | -0.04(-2.81%) |
Jul 27, 2017 | 1.520 | 1.540 | 1.490 | 1.502 | 123,880 | -0.03(-1.82%) |
Jul 26, 2017 | 1.580 | 1.600 | 1.450 | 1.530 | 267,045 | -0.06(-3.77%) |
Jul 25, 2017 | 1.610 | 1.610 | 1.580 | 1.590 | 68,208 | -0.02(-1.24%) |
Jul 24, 2017 | 1.640 | 1.660 | 1.580 | 1.610 | 156,281 | +0.01(+0.63%) |
Jul 21, 2017 | 1.600 | 1.630 | 1.550 | 1.600 | 117,310 | -0.02(-1.23%) |
Jul 20, 2017 | 1.670 | 1.600 | 1.620 | 105,868 | -0.05(-2.99%) | |
Jul 19, 2017 | 1.590 | 1.670 | 1.550 | 1.670 | 134,302 | +0.09(+5.70%) |
Jul 18, 2017 | 1.680 | 1.680 | 1.560 | 1.580 | 306,891 | -0.09(-5.39%) |
Jul 17, 2017 | 1.650 | 1.720 | 1.650 | 1.670 | 353,008 | +0.05(+3.09%) |
Jul 14, 2017 | 1.620 | 1.650 | 1.540 | 1.620 | 157,460 | +0.00(+0.00%) |
Jul 13, 2017 | 1.690 | 1.690 | 1.600 | 1.620 | 197,780 | -0.07(-4.14%) |
Jul 12, 2017 | 1.750 | 1.950 | 1.630 | 1.690 | 527,919 | +0.03(+1.81%) |
Jul 11, 2017 | 1.670 | 1.750 | 1.600 | 1.660 | 408,843 | +0.06(+3.75%) |
Jul 10, 2017 | 1.500 | 1.640 | 1.470 | 1.600 | 457,297 | -0.12(-6.98%) |
Jul 07, 2017 | 1.590 | 1.790 | 1.570 | 1.720 | 444,463 | +0.07(+4.24%) |
Jul 06, 2017 | 1.780 | 1.785 | 1.630 | 1.650 | 369,020 | -0.16(-8.84%) |
Jul 05, 2017 | 2.030 | 2.030 | 1.700 | 1.810 | 592,787 | -0.15(-7.65%) |
Jul 03, 2017 | 1.890 | 2.140 | 1.890 | 1.960 | 443,993 | +0.09(+4.81%) |
Jun 30, 2017 | 2.750 | 2.770 | 1.860 | 1.870 | 2,156,426 | -1.00(-34.84%) |
Jun 29, 2017 | 1.890 | 2.870 | 1.880 | 2.870 | 6,216,223 | +1.21(+72.84%) |
Jun 28, 2017 | 1.450 | 1.690 | 1.450 | 1.661 | 644,625 | +0.25(+17.77%) |
Jun 27, 2017 | 1.370 | 1.420 | 1.280 | 1.410 | 84,892 | +0.08(+6.02%) |
Jun 26, 2017 | 1.350 | 1.400 | 1.330 | 1.330 | 52,972 | +0.00(+0.04%) |
Jun 23, 2017 | 1.400 | 1.400 | 1.210 | 1.329 | 63,612 | -0.02(-1.52%) |
Jun 22, 2017 | 1.450 | 1.520 | 1.330 | 1.350 | 171,912 | -0.06(-4.26%) |
Jun 21, 2017 | 1.440 | 1.440 | 1.391 | 1.410 | 47,787 | +0.03(+2.17%) |
Jun 20, 2017 | 1.400 | 1.400 | 1.350 | 1.380 | 51,820 | +0.01(+0.73%) |
Jun 19, 2017 | 1.450 | 1.450 | 1.340 | 1.370 | 77,289 | +0.04(+3.01%) |
Jun 16, 2017 | 1.440 | 1.440 | 1.330 | 1.330 | 85,251 | -0.09(-6.34%) |
Jun 15, 2017 | 1.440 | 1.450 | 1.403 | 1.420 | 58,189 | +0.00(+0.00%) |
Jun 14, 2017 | 1.480 | 1.480 | 1.400 | 1.420 | 45,101 | -0.03(-2.07%) |
Jun 13, 2017 | 1.420 | 1.470 | 1.410 | 1.450 | 65,934 | +0.03(+2.11%) |
Jun 12, 2017 | 1.450 | 1.455 | 1.410 | 1.420 | 69,822 | -0.03(-2.07%) |
Jun 09, 2017 | 1.500 | 1.500 | 1.400 | 1.450 | 123,093 | -0.04(-2.68%) |
Jun 08, 2017 | 1.660 | 1.660 | 1.432 | 1.490 | 856,562 | +0.07(+5.09%) |
Jun 07, 2017 | 1.520 | 1.520 | 1.400 | 1.418 | 133,333 | -0.03(-2.08%) |
Jun 06, 2017 | 1.590 | 1.700 | 1.410 | 1.448 | 471,014 | -0.12(-7.78%) |
Jun 05, 2017 | 1.600 | 1.600 | 1.550 | 1.570 | 51,377 | +0.01(+0.64%) |
Jun 02, 2017 | 1.560 | 1.659 | 1.550 | 1.560 | 54,995 | +0.00(+0.00%) |