Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.114 | 2.146 | 2.098 | 2.114 | 8,813,571 | +0.01(+0.39%) |
Jul 28, 2017 | 2.049 | 2.114 | 2.000 | 2.106 | 16,080,408 | +0.04(+1.97%) |
Jul 27, 2017 | 2.146 | 2.154 | 2.032 | 2.065 | 16,649,625 | -0.07(-3.05%) |
Jul 26, 2017 | 2.016 | 2.146 | 1.967 | 2.130 | 20,586,628 | +0.11(+5.65%) |
Jul 25, 2017 | 2.024 | 2.057 | 2.008 | 2.016 | 14,163,525 | -0.01(-0.40%) |
Jul 24, 2017 | 2.146 | 2.146 | 2.016 | 2.024 | 11,411,249 | -0.11(-4.96%) |
Jul 21, 2017 | 2.081 | 2.138 | 2.069 | 2.130 | 18,397,656 | +0.07(+3.15%) |
Jul 20, 2017 | 2.024 | 2.081 | 2.016 | 2.065 | 19,078,906 | +0.02(+1.20%) |
Jul 19, 2017 | 2.057 | 2.065 | 2.000 | 2.041 | 9,041,253 | +0.00(+0.00%) |
Jul 18, 2017 | 2.008 | 2.057 | 1.996 | 2.041 | 12,182,401 | +0.05(+2.45%) |
Jul 17, 2017 | 1.984 | 2.008 | 1.959 | 1.992 | 9,755,660 | +0.06(+2.94%) |
Jul 14, 2017 | 1.959 | 1.992 | 1.927 | 1.935 | 13,406,716 | +0.02(+1.28%) |
Jul 13, 2017 | 1.951 | 1.951 | 1.894 | 1.911 | 6,594,125 | -0.02(-1.26%) |
Jul 12, 2017 | 1.935 | 1.967 | 1.919 | 1.935 | 10,400,755 | +0.02(+0.85%) |
Jul 11, 2017 | 1.886 | 1.927 | 1.854 | 1.919 | 8,086,627 | +0.02(+1.29%) |
Jul 10, 2017 | 1.805 | 1.902 | 1.797 | 1.894 | 12,419,842 | +0.08(+4.48%) |
Jul 07, 2017 | 1.862 | 1.862 | 1.797 | 1.813 | 14,667,916 | -0.07(-3.46%) |
Jul 06, 2017 | 1.886 | 1.911 | 1.854 | 1.878 | 10,896,093 | -0.01(-0.43%) |
Jul 05, 2017 | 1.919 | 1.943 | 1.845 | 1.886 | 30,098,062 | -0.05(-2.52%) |
Jul 03, 2017 | 1.935 | 1.976 | 1.911 | 1.935 | 8,377,133 | -0.04(-2.06%) |
Jun 30, 2017 | 2.016 | 2.024 | 1.959 | 1.976 | 15,075,682 | -0.02(-1.22%) |
Jun 29, 2017 | 2.073 | 2.081 | 1.992 | 2.000 | 17,088,712 | -0.09(-4.28%) |
Jun 28, 2017 | 2.114 | 2.130 | 2.081 | 2.089 | 10,297,339 | +0.01(+0.45%) |
Jun 27, 2017 | 2.145 | 2.161 | 2.072 | 2.080 | 14,892,632 | -0.03(-1.53%) |
Jun 26, 2017 | 2.072 | 2.145 | 2.064 | 2.112 | 11,052,154 | -0.04(-1.88%) |
Jun 23, 2017 | 2.064 | 2.161 | 2.056 | 2.153 | 19,413,098 | +0.11(+5.56%) |
Jun 22, 2017 | 1.991 | 2.040 | 1.983 | 2.040 | 14,685,338 | +0.07(+3.70%) |
Jun 21, 2017 | 1.910 | 1.967 | 1.902 | 1.967 | 15,034,029 | +0.06(+2.97%) |
Jun 20, 2017 | 1.926 | 1.931 | 1.886 | 1.910 | 16,044,145 | -0.01(-0.42%) |
Jun 19, 2017 | 1.934 | 2.007 | 1.886 | 1.918 | 19,608,818 | -0.06(-3.26%) |
Jun 16, 2017 | 1.991 | 2.015 | 1.934 | 1.983 | 94,783,904 | -0.02(-1.21%) |
Jun 15, 2017 | 2.015 | 2.023 | 1.975 | 2.007 | 18,940,690 | -0.02(-1.20%) |
Jun 14, 2017 | 2.096 | 2.112 | 2.007 | 2.031 | 33,796,784 | -0.02(-1.18%) |
Jun 13, 2017 | 2.080 | 2.096 | 2.015 | 2.056 | 18,197,204 | +0.05(+2.42%) |
Jun 12, 2017 | 2.121 | 2.129 | 1.967 | 2.007 | 35,222,324 | -0.12(-5.70%) |
Jun 09, 2017 | 2.104 | 2.165 | 2.104 | 2.129 | 12,996,398 | -0.03(-1.50%) |
Jun 08, 2017 | 2.185 | 2.201 | 2.137 | 2.161 | 11,504,742 | -0.06(-2.55%) |
Jun 07, 2017 | 2.210 | 2.250 | 2.177 | 2.218 | 13,143,738 | -0.02(-0.72%) |
Jun 06, 2017 | 2.153 | 2.234 | 2.129 | 2.234 | 20,339,896 | +0.15(+7.39%) |
Jun 05, 2017 | 2.080 | 2.096 | 2.048 | 2.080 | 8,433,426 | +0.00(+0.00%) |
Jun 02, 2017 | 2.080 | 2.096 | 2.040 | 2.080 | 11,642,371 | +0.02(+1.18%) |
Jun 01, 2017 | 2.096 | 2.121 | 2.056 | 2.056 | 10,679,397 | -0.06(-2.68%) |
May 31, 2017 | 2.153 | 2.169 | 2.056 | 2.112 | 20,224,436 | -0.06(-2.61%) |
May 30, 2017 | 2.210 | 2.226 | 2.161 | 2.169 | 10,012,826 | -0.06(-2.90%) |
May 26, 2017 | 2.282 | 2.290 | 2.234 | 2.234 | 10,028,808 | -0.02(-0.72%) |
May 25, 2017 | 2.234 | 2.299 | 2.226 | 2.250 | 12,250,979 | -0.02(-0.71%) |
May 24, 2017 | 2.201 | 2.274 | 2.145 | 2.266 | 23,424,106 | +0.06(+2.56%) |
May 23, 2017 | 2.307 | 2.307 | 2.193 | 2.210 | 12,846,333 | -0.09(-3.87%) |
May 22, 2017 | 2.299 | 2.323 | 2.274 | 2.299 | 8,961,421 | +0.02(+1.07%) |
May 19, 2017 | 2.226 | 2.274 | 2.210 | 2.274 | 13,354,664 | +0.06(+2.55%) |
May 18, 2017 | 2.242 | 2.266 | 2.169 | 2.218 | 14,411,814 | -0.06(-2.84%) |
May 17, 2017 | 2.299 | 2.323 | 2.242 | 2.282 | 18,644,058 | +0.04(+1.81%) |
May 16, 2017 | 2.210 | 2.250 | 2.210 | 2.242 | 9,494,752 | +0.03(+1.47%) |
May 15, 2017 | 2.250 | 2.258 | 2.169 | 2.210 | 13,785,847 | +0.01(+0.37%) |
May 12, 2017 | 2.218 | 2.258 | 2.181 | 2.201 | 28,280,472 | +0.01(+0.37%) |
May 11, 2017 | 2.096 | 2.193 | 2.096 | 2.193 | 17,843,376 | +0.11(+5.04%) |
May 10, 2017 | 2.040 | 2.088 | 2.023 | 2.088 | 12,435,712 | +0.06(+3.20%) |
May 09, 2017 | 1.991 | 2.031 | 1.991 | 2.023 | 16,538,751 | +0.00(+0.00%) |
May 08, 2017 | 2.056 | 2.056 | 1.975 | 2.023 | 12,016,691 | +0.02(+0.81%) |
May 05, 2017 | 2.007 | 2.040 | 1.977 | 2.007 | 11,382,983 | +0.03(+1.64%) |
May 04, 2017 | 2.088 | 2.104 | 1.942 | 1.975 | 25,328,800 | -0.19(-8.61%) |
May 03, 2017 | 2.153 | 2.242 | 2.121 | 2.161 | 23,513,210 | +0.01(+0.38%) |
May 02, 2017 | 2.112 | 2.177 | 2.104 | 2.153 | 13,099,683 | +0.04(+1.92%) |