Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.320 | 2.320 | 2.230 | 2.260 | 2,891,629 | -0.04(-1.74%) |
Jul 28, 2017 | 2.250 | 2.350 | 2.219 | 2.300 | 4,483,461 | +0.05(+2.22%) |
Jul 27, 2017 | 2.350 | 2.360 | 2.200 | 2.250 | 5,193,049 | -0.08(-3.43%) |
Jul 26, 2017 | 2.330 | 2.390 | 2.310 | 2.330 | 3,979,279 | +0.01(+0.43%) |
Jul 25, 2017 | 2.420 | 2.420 | 2.300 | 2.320 | 5,821,154 | -0.05(-2.11%) |
Jul 24, 2017 | 2.450 | 2.470 | 2.310 | 2.370 | 8,757,394 | -0.07(-2.87%) |
Jul 21, 2017 | 2.470 | 2.520 | 2.270 | 2.440 | 31,866,298 | +0.32(+15.09%) |
Jul 20, 2017 | 2.140 | 2.100 | 2.120 | 1,703,365 | -0.01(-0.47%) | |
Jul 19, 2017 | 2.060 | 2.145 | 2.060 | 2.130 | 2,765,365 | +0.06(+2.90%) |
Jul 18, 2017 | 2.060 | 2.090 | 2.050 | 2.070 | 1,537,049 | -0.01(-0.48%) |
Jul 17, 2017 | 2.060 | 2.107 | 2.060 | 2.080 | 1,471,769 | +0.00(+0.00%) |
Jul 14, 2017 | 2.120 | 2.065 | 2.080 | 2,096,587 | -0.01(-0.48%) | |
Jul 13, 2017 | 2.050 | 2.120 | 2.030 | 2.090 | 2,713,276 | +0.03(+1.46%) |
Jul 12, 2017 | 2.030 | 2.090 | 2.030 | 2.060 | 2,166,735 | +0.03(+1.48%) |
Jul 11, 2017 | 2.010 | 2.065 | 2.010 | 2.030 | 1,726,462 | +0.00(+0.00%) |
Jul 10, 2017 | 2.030 | 2.090 | 2.010 | 2.030 | 1,946,782 | +0.00(+0.00%) |
Jul 07, 2017 | 2.050 | 2.100 | 2.020 | 2.030 | 2,605,879 | -0.04(-1.93%) |
Jul 06, 2017 | 2.010 | 2.125 | 2.001 | 2.070 | 4,146,853 | +0.06(+2.99%) |
Jul 05, 2017 | 2.030 | 2.050 | 2.000 | 2.010 | 2,713,110 | -0.04(-1.95%) |
Jul 03, 2017 | 2.030 | 2.070 | 2.020 | 2.050 | 1,282,528 | +0.01(+0.49%) |
Jun 30, 2017 | 2.080 | 2.080 | 2.020 | 2.040 | 2,628,819 | -0.02(-0.97%) |
Jun 29, 2017 | 2.150 | 2.170 | 2.020 | 2.060 | 7,325,498 | -0.07(-3.29%) |
Jun 28, 2017 | 2.150 | 2.210 | 2.120 | 2.130 | 4,674,893 | -0.02(-0.93%) |
Jun 27, 2017 | 2.180 | 2.230 | 2.150 | 2.150 | 3,922,479 | -0.03(-1.38%) |
Jun 26, 2017 | 2.250 | 2.270 | 2.180 | 2.180 | 4,036,517 | -0.07(-3.11%) |
Jun 23, 2017 | 2.250 | 2.250 | 7,967,803 | +0.04(+1.81%) | ||
Jun 22, 2017 | 2.180 | 2.220 | 2.135 | 2.210 | 3,856,113 | +0.06(+2.79%) |
Jun 21, 2017 | 2.180 | 2.250 | 2.120 | 2.150 | 3,392,800 | -0.04(-1.83%) |
Jun 20, 2017 | 2.250 | 2.280 | 2.180 | 2.190 | 3,825,128 | -0.06(-2.67%) |
Jun 19, 2017 | 2.280 | 2.390 | 2.170 | 2.250 | 12,286,140 | +0.02(+0.90%) |
Jun 16, 2017 | 2.040 | 2.280 | 2.030 | 2.230 | 14,419,596 | +0.18(+8.78%) |
Jun 15, 2017 | 2.080 | 2.160 | 2.050 | 2.050 | 6,216,642 | -0.03(-1.44%) |
Jun 14, 2017 | 2.110 | 2.120 | 2.040 | 2.080 | 5,011,996 | -0.03(-1.42%) |
Jun 13, 2017 | 2.150 | 2.160 | 2.080 | 2.110 | 5,736,759 | -0.03(-1.40%) |
Jun 12, 2017 | 2.010 | 2.150 | 2.000 | 2.140 | 7,114,019 | +0.10(+4.90%) |
Jun 09, 2017 | 2.150 | 2.165 | 1.970 | 2.040 | 8,024,359 | -0.10(-4.67%) |
Jun 08, 2017 | 2.100 | 2.190 | 2.030 | 2.140 | 9,640,478 | +0.07(+3.38%) |
Jun 07, 2017 | 1.850 | 2.100 | 1.820 | 2.070 | 13,957,368 | +0.21(+11.29%) |
Jun 06, 2017 | 1.840 | 1.900 | 1.810 | 1.860 | 5,055,668 | +0.01(+0.54%) |
Jun 05, 2017 | 1.930 | 1.940 | 1.841 | 1.850 | 4,617,716 | -0.08(-4.15%) |
Jun 02, 2017 | 1.860 | 1.935 | 1.850 | 1.930 | 4,754,860 | +0.07(+3.76%) |
Jun 01, 2017 | 1.860 | 1.880 | 1.830 | 1.860 | 2,803,888 | +0.00(+0.00%) |
May 31, 2017 | 1.850 | 1.880 | 1.810 | 1.860 | 3,401,618 | +0.01(+0.54%) |
May 30, 2017 | 1.880 | 1.900 | 1.830 | 1.850 | 3,617,541 | -0.05(-2.63%) |
May 26, 2017 | 1.880 | 1.930 | 1.860 | 1.900 | 5,704,264 | +0.02(+1.06%) |
May 25, 2017 | 1.870 | 1.940 | 1.860 | 1.880 | 5,465,878 | +0.01(+0.53%) |
May 24, 2017 | 1.870 | 1.940 | 1.850 | 1.870 | 4,043,137 | -0.04(-2.09%) |
May 23, 2017 | 1.930 | 1.945 | 1.870 | 1.910 | 3,511,157 | -0.03(-1.55%) |
May 22, 2017 | 1.900 | 1.940 | 1.850 | 1.940 | 3,759,448 | +0.04(+2.11%) |
May 19, 2017 | 1.930 | 1.970 | 1.890 | 1.900 | 4,748,061 | -0.04(-2.06%) |
May 18, 2017 | 1.750 | 1.950 | 1.730 | 1.940 | 7,618,816 | +0.18(+10.23%) |
May 17, 2017 | 1.880 | 1.960 | 1.720 | 1.760 | 17,265,148 | -0.28(-13.73%) |
May 16, 2017 | 2.070 | 2.070 | 2.020 | 2.040 | 4,303,523 | -0.03(-1.45%) |
May 15, 2017 | 2.080 | 2.090 | 2.040 | 2.070 | 4,800,598 | +0.00(+0.00%) |
May 12, 2017 | 2.070 | 2.100 | 2.020 | 2.070 | 6,238,174 | +0.01(+0.49%) |
May 11, 2017 | 2.170 | 2.190 | 2.050 | 2.060 | 8,809,296 | -0.08(-3.96%) |
May 10, 2017 | 2.060 | 2.170 | 2.050 | 2.145 | 7,735,085 | +0.06(+2.63%) |
May 09, 2017 | 2.010 | 2.140 | 1.980 | 2.090 | 14,268,219 | -0.17(-7.52%) |
May 08, 2017 | 2.290 | 2.330 | 2.220 | 2.260 | 11,487,684 | -0.03(-1.31%) |
May 05, 2017 | 2.140 | 2.300 | 2.105 | 2.290 | 11,425,369 | +0.15(+7.01%) |
May 04, 2017 | 2.200 | 2.230 | 2.100 | 2.140 | 10,122,346 | -0.07(-3.17%) |
May 03, 2017 | 2.260 | 2.300 | 2.210 | 2.210 | 10,769,171 | -0.06(-2.64%) |
May 02, 2017 | 2.300 | 2.310 | 2.200 | 2.270 | 10,352,614 | -0.03(-1.30%) |