Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.400 | 2.450 | 2.230 | 2.410 | 266,192 | +0.06(+2.55%) |
Aug 30, 2017 | 2.500 | 2.550 | 2.230 | 2.350 | 787,654 | -0.13(-5.24%) |
Aug 29, 2017 | 2.050 | 2.540 | 1.980 | 2.480 | 981,513 | +0.54(+27.84%) |
Aug 28, 2017 | 1.910 | 2.000 | 1.890 | 1.940 | 75,214 | +0.06(+3.19%) |
Aug 25, 2017 | 1.900 | 1.950 | 1.840 | 1.880 | 84,931 | -0.04(-2.08%) |
Aug 24, 2017 | 1.900 | 1.990 | 1.870 | 1.920 | 103,166 | +0.03(+1.59%) |
Aug 23, 2017 | 1.800 | 1.950 | 1.793 | 1.890 | 67,845 | +0.06(+3.28%) |
Aug 22, 2017 | 1.830 | 1.869 | 1.780 | 1.830 | 79,780 | +0.00(+0.00%) |
Aug 21, 2017 | 1.840 | 1.860 | 1.800 | 1.830 | 90,571 | -0.03(-1.61%) |
Aug 18, 2017 | 1.920 | 1.950 | 1.820 | 1.860 | 159,292 | -0.06(-3.12%) |
Aug 17, 2017 | 1.960 | 1.960 | 1.910 | 1.920 | 35,470 | -0.03(-1.54%) |
Aug 16, 2017 | 1.940 | 2.040 | 1.900 | 1.950 | 109,091 | +0.03(+1.56%) |
Aug 15, 2017 | 2.000 | 2.050 | 1.910 | 1.920 | 114,710 | -0.06(-3.03%) |
Aug 14, 2017 | 1.930 | 1.980 | 1.900 | 1.980 | 157,976 | +0.09(+4.76%) |
Aug 11, 2017 | 1.800 | 1.910 | 1.761 | 1.890 | 87,568 | +0.08(+4.42%) |
Aug 10, 2017 | 1.820 | 1.840 | 1.800 | 1.810 | 130,853 | -0.01(-0.55%) |
Aug 09, 2017 | 1.900 | 1.910 | 1.820 | 1.820 | 198,464 | -0.09(-4.71%) |
Aug 08, 2017 | 1.990 | 2.000 | 1.900 | 1.910 | 150,287 | -0.05(-2.55%) |
Aug 07, 2017 | 1.890 | 2.020 | 1.860 | 1.960 | 269,148 | +0.12(+6.52%) |
Aug 04, 2017 | 1.830 | 1.890 | 1.800 | 1.840 | 151,734 | -0.01(-0.54%) |
Aug 03, 2017 | 1.900 | 1.980 | 1.820 | 1.850 | 96,214 | -0.07(-3.65%) |
Aug 02, 2017 | 1.990 | 2.004 | 1.700 | 1.920 | 629,145 | -0.05(-2.54%) |
Aug 01, 2017 | 2.050 | 2.120 | 1.900 | 1.970 | 335,990 | -0.14(-6.64%) |
Jul 31, 2017 | 2.240 | 2.266 | 2.100 | 2.110 | 238,792 | -0.13(-5.80%) |
Jul 28, 2017 | 2.250 | 2.290 | 2.200 | 2.240 | 127,701 | -0.04(-1.75%) |
Jul 27, 2017 | 2.370 | 2.370 | 2.250 | 2.280 | 119,538 | -0.08(-3.39%) |
Jul 26, 2017 | 2.260 | 2.380 | 2.260 | 2.360 | 107,798 | +0.07(+3.05%) |
Jul 25, 2017 | 2.310 | 2.410 | 2.290 | 2.290 | 136,099 | -0.01(-0.43%) |
Jul 24, 2017 | 2.270 | 2.327 | 2.210 | 2.300 | 92,866 | +0.03(+1.32%) |
Jul 21, 2017 | 2.220 | 2.300 | 2.200 | 2.270 | 90,353 | +0.02(+0.89%) |
Jul 20, 2017 | 2.270 | 2.284 | 2.220 | 2.250 | 113,765 | -0.05(-2.17%) |
Jul 19, 2017 | 2.310 | 2.390 | 2.260 | 2.300 | 83,822 | -0.02(-0.86%) |
Jul 18, 2017 | 2.340 | 2.398 | 2.260 | 2.320 | 111,993 | -0.04(-1.69%) |
Jul 17, 2017 | 2.470 | 2.590 | 2.330 | 2.360 | 217,792 | -0.10(-4.07%) |
Jul 14, 2017 | 2.250 | 2.470 | 2.250 | 2.460 | 196,017 | +0.17(+7.42%) |
Jul 13, 2017 | 2.300 | 2.310 | 2.220 | 2.290 | 223,946 | -0.02(-0.87%) |
Jul 12, 2017 | 2.330 | 2.350 | 2.250 | 2.310 | 210,607 | -0.04(-1.70%) |
Jul 11, 2017 | 2.440 | 2.440 | 2.320 | 2.350 | 237,892 | -0.09(-3.69%) |
Jul 10, 2017 | 2.500 | 2.500 | 2.361 | 2.440 | 131,801 | -0.02(-0.81%) |
Jul 07, 2017 | 2.510 | 2.530 | 2.300 | 2.460 | 272,092 | -0.07(-2.77%) |
Jul 06, 2017 | 2.660 | 2.660 | 2.510 | 2.530 | 173,848 | -0.19(-6.99%) |
Jul 05, 2017 | 2.550 | 2.750 | 2.550 | 2.720 | 155,739 | +0.01(+0.37%) |
Jul 03, 2017 | 2.840 | 2.860 | 2.495 | 2.710 | 307,430 | -0.15(-5.24%) |
Jun 30, 2017 | 2.900 | 2.900 | 2.800 | 2.860 | 97,845 | -0.03(-1.04%) |
Jun 29, 2017 | 2.970 | 2.980 | 2.830 | 2.890 | 261,038 | -0.10(-3.34%) |
Jun 28, 2017 | 3.010 | 3.079 | 2.960 | 2.990 | 180,211 | -0.02(-0.66%) |
Jun 27, 2017 | 3.050 | 3.115 | 3.000 | 3.010 | 289,040 | -0.06(-1.95%) |
Jun 26, 2017 | 3.140 | 3.150 | 3.030 | 3.070 | 160,857 | -0.08(-2.54%) |
Jun 23, 2017 | 3.020 | 3.170 | 2.990 | 3.150 | 236,523 | +0.14(+4.65%) |
Jun 22, 2017 | 3.000 | 3.100 | 2.990 | 3.010 | 146,604 | +0.03(+0.97%) |
Jun 21, 2017 | 3.010 | 3.050 | 2.950 | 2.981 | 169,508 | +0.01(+0.38%) |
Jun 20, 2017 | 3.060 | 3.090 | 2.960 | 2.970 | 208,018 | -0.08(-2.62%) |
Jun 19, 2017 | 3.020 | 3.080 | 2.950 | 3.050 | 129,448 | +0.02(+0.66%) |
Jun 16, 2017 | 3.000 | 3.050 | 2.980 | 3.030 | 147,667 | -0.02(-0.66%) |
Jun 15, 2017 | 3.040 | 3.140 | 3.000 | 3.050 | 184,019 | -0.07(-2.24%) |
Jun 14, 2017 | 3.200 | 3.210 | 3.050 | 3.120 | 178,256 | -0.03(-0.95%) |
Jun 13, 2017 | 3.140 | 3.160 | 2.910 | 3.150 | 425,613 | +0.02(+0.64%) |
Jun 12, 2017 | 3.280 | 3.300 | 3.100 | 3.130 | 357,893 | -0.17(-5.15%) |
Jun 09, 2017 | 3.300 | 3.320 | 3.220 | 3.300 | 382,694 | +0.00(+0.00%) |
Jun 08, 2017 | 3.300 | 3.330 | 3.240 | 3.300 | 421,942 | +0.00(+0.00%) |
Jun 07, 2017 | 3.420 | 3.520 | 3.200 | 3.300 | 1,432,009 | -0.59(-15.17%) |
Jun 06, 2017 | 3.980 | 4.020 | 3.780 | 3.890 | 332,008 | -0.12(-2.99%) |
Jun 05, 2017 | 4.310 | 4.310 | 3.890 | 4.010 | 484,620 | -0.18(-4.30%) |
Jun 02, 2017 | 4.110 | 4.374 | 4.100 | 4.190 | 427,627 | +0.19(+4.75%) |