Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2017 | 3.750 | 4.060 | 3.740 | 4.000 | 303,027 | +0.20(+5.26%) |
May 31, 2017 | 3.910 | 3.970 | 3.710 | 3.800 | 271,117 | -0.09(-2.31%) |
May 30, 2017 | 3.980 | 4.050 | 3.890 | 3.890 | 255,833 | -0.15(-3.71%) |
May 26, 2017 | 3.950 | 4.060 | 3.910 | 4.040 | 272,186 | +0.09(+2.28%) |
May 25, 2017 | 4.000 | 4.075 | 3.900 | 3.950 | 222,499 | -0.04(-1.00%) |
May 24, 2017 | 3.910 | 4.090 | 3.870 | 3.990 | 171,800 | +0.06(+1.53%) |
May 23, 2017 | 3.950 | 3.950 | 3.854 | 3.930 | 186,960 | -0.03(-0.76%) |
May 22, 2017 | 4.030 | 4.050 | 3.830 | 3.960 | 302,908 | -0.14(-3.41%) |
May 19, 2017 | 3.800 | 4.100 | 3.770 | 4.100 | 373,801 | +0.26(+6.77%) |
May 18, 2017 | 3.870 | 3.906 | 3.610 | 3.840 | 389,920 | -0.02(-0.52%) |
May 17, 2017 | 4.060 | 4.100 | 3.850 | 3.860 | 642,164 | -0.21(-5.16%) |
May 16, 2017 | 4.300 | 4.300 | 3.950 | 4.070 | 546,837 | -0.23(-5.35%) |
May 15, 2017 | 4.360 | 4.510 | 4.260 | 4.300 | 673,294 | +0.04(+0.94%) |
May 12, 2017 | 4.110 | 4.740 | 4.010 | 4.260 | 2,269,574 | +0.29(+7.30%) |
May 11, 2017 | 3.250 | 4.078 | 3.200 | 3.970 | 972,034 | +0.72(+22.15%) |
May 10, 2017 | 3.110 | 3.280 | 3.000 | 3.250 | 333,579 | +0.10(+3.17%) |
May 09, 2017 | 3.400 | 3.500 | 2.910 | 3.150 | 1,240,462 | -0.42(-11.76%) |
May 08, 2017 | 3.790 | 3.790 | 3.500 | 3.570 | 590,537 | -0.28(-7.27%) |