Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.130 | 2.160 | 2.020 | 2.120 | 34,994 | -0.03(-1.40%) |
Jul 28, 2017 | 2.230 | 2.230 | 2.130 | 2.150 | 16,987 | -0.10(-4.44%) |
Jul 27, 2017 | 2.134 | 2.250 | 2.130 | 2.250 | 28,580 | +0.05(+2.27%) |
Jul 26, 2017 | 2.179 | 2.200 | 2.100 | 2.200 | 13,789 | +0.01(+0.46%) |
Jul 25, 2017 | 2.110 | 2.190 | 2.110 | 2.190 | 20,226 | +0.00(+0.00%) |
Jul 24, 2017 | 2.220 | 2.260 | 2.060 | 2.190 | 35,989 | -0.03(-1.35%) |
Jul 21, 2017 | 2.220 | 2.220 | 2.060 | 2.220 | 42,048 | +0.15(+7.25%) |
Jul 20, 2017 | 2.003 | 2.003 | 2.000 | 2.070 | 16,746 | +0.03(+1.47%) |
Jul 19, 2017 | 1.988 | 2.090 | 1.988 | 2.040 | 27,224 | +0.05(+2.51%) |
Jul 18, 2017 | 2.180 | 2.290 | 1.950 | 1.990 | 68,450 | -0.17(-7.87%) |
Jul 17, 2017 | 2.130 | 2.250 | 2.110 | 2.160 | 23,583 | -0.01(-0.32%) |
Jul 14, 2017 | 2.180 | 2.240 | 2.050 | 2.167 | 54,630 | +0.03(+1.26%) |
Jul 13, 2017 | 2.350 | 2.470 | 2.120 | 2.140 | 92,725 | -0.22(-9.32%) |
Jul 12, 2017 | 2.490 | 2.500 | 2.290 | 2.360 | 53,317 | -0.03(-1.26%) |
Jul 11, 2017 | 2.309 | 2.560 | 2.185 | 2.390 | 52,893 | +0.04(+1.70%) |
Jul 10, 2017 | 2.330 | 2.600 | 2.320 | 2.350 | 22,673 | +0.03(+1.29%) |
Jul 07, 2017 | 2.380 | 2.420 | 2.320 | 2.320 | 13,322 | +0.10(+4.55%) |
Jul 06, 2017 | 2.470 | 2.590 | 2.219 | 2.219 | 64,803 | -0.19(-7.93%) |
Jul 05, 2017 | 2.730 | 2.770 | 2.350 | 2.410 | 70,650 | -0.32(-11.72%) |
Jul 03, 2017 | 3.030 | 3.030 | 2.700 | 2.730 | 37,854 | -0.28(-9.30%) |
Jun 30, 2017 | 3.070 | 3.150 | 2.900 | 3.010 | 19,909 | -0.04(-1.31%) |
Jun 29, 2017 | 3.260 | 3.260 | 3.050 | 3.050 | 7,292 | -0.10(-3.17%) |
Jun 28, 2017 | 3.400 | 3.400 | 3.110 | 3.150 | 43,321 | -0.16(-4.83%) |
Jun 27, 2017 | 3.420 | 3.604 | 3.300 | 3.310 | 26,436 | -0.08(-2.36%) |
Jun 26, 2017 | 3.600 | 3.659 | 3.390 | 3.390 | 64,894 | -0.21(-5.83%) |
Jun 23, 2017 | 3.620 | 3.680 | 3.500 | 3.600 | 82,225 | -0.18(-4.76%) |
Jun 22, 2017 | 3.560 | 3.780 | 3.400 | 3.780 | 53,254 | +0.10(+2.72%) |
Jun 21, 2017 | 3.560 | 3.710 | 3.550 | 3.680 | 20,900 | +0.08(+2.08%) |
Jun 20, 2017 | 3.850 | 3.850 | 3.460 | 3.605 | 53,085 | -0.12(-3.35%) |
Jun 19, 2017 | 3.620 | 3.840 | 3.610 | 3.730 | 52,151 | +0.06(+1.63%) |
Jun 16, 2017 | 3.830 | 3.830 | 3.500 | 3.670 | 66,182 | -0.09(-2.39%) |
Jun 15, 2017 | 3.590 | 3.850 | 3.580 | 3.760 | 44,130 | +0.28(+8.05%) |
Jun 14, 2017 | 3.455 | 3.590 | 3.310 | 3.480 | 64,236 | +0.18(+5.45%) |
Jun 13, 2017 | 3.410 | 3.540 | 3.288 | 3.300 | 41,966 | -0.10(-2.94%) |
Jun 12, 2017 | 3.410 | 3.640 | 3.190 | 3.400 | 62,024 | +0.08(+2.41%) |
Jun 09, 2017 | 3.701 | 3.900 | 3.300 | 3.320 | 173,614 | -0.48(-12.63%) |
Jun 08, 2017 | 3.890 | 4.040 | 3.510 | 3.800 | 152,220 | -0.12(-3.06%) |
Jun 07, 2017 | 3.650 | 3.940 | 3.500 | 3.920 | 79,299 | +0.20(+5.38%) |
Jun 06, 2017 | 3.940 | 3.940 | 3.620 | 3.720 | 8,277 | -0.06(-1.59%) |
Jun 05, 2017 | 3.820 | 3.850 | 3.600 | 3.780 | 36,077 | -0.03(-0.79%) |
Jun 02, 2017 | 4.080 | 4.080 | 3.780 | 3.810 | 46,272 | -0.18(-4.51%) |
Jun 01, 2017 | 4.140 | 4.140 | 3.800 | 3.990 | 97,475 | -0.07(-1.70%) |
May 31, 2017 | 4.050 | 4.110 | 3.900 | 4.059 | 61,934 | +0.03(+0.72%) |
May 30, 2017 | 4.071 | 4.160 | 3.880 | 4.030 | 30,385 | -0.02(-0.49%) |
May 26, 2017 | 4.205 | 4.390 | 4.000 | 4.050 | 37,803 | -0.38(-8.58%) |
May 25, 2017 | 4.240 | 4.450 | 4.050 | 4.430 | 115,985 | -0.03(-0.67%) |
May 24, 2017 | 4.407 | 4.490 | 4.300 | 4.460 | 40,877 | -0.04(-0.89%) |
May 23, 2017 | 4.440 | 4.500 | 4.280 | 4.500 | 48,165 | +0.06(+1.35%) |
May 22, 2017 | 4.250 | 4.440 | 4.239 | 4.440 | 46,110 | +0.19(+4.47%) |
May 19, 2017 | 4.180 | 4.300 | 4.150 | 4.250 | 39,758 | +0.26(+6.52%) |
May 18, 2017 | 3.980 | 4.140 | 3.850 | 3.990 | 12,757 | +0.01(+0.25%) |
May 17, 2017 | 4.250 | 4.250 | 3.811 | 3.980 | 23,259 | -0.17(-4.10%) |
May 16, 2017 | 4.240 | 4.250 | 3.990 | 4.150 | 6,519 | -0.03(-0.72%) |
May 15, 2017 | 3.920 | 4.300 | 3.920 | 4.180 | 44,887 | +0.17(+4.24%) |
May 12, 2017 | 4.260 | 4.339 | 3.950 | 4.010 | 52,613 | -0.38(-8.66%) |
May 11, 2017 | 4.480 | 4.484 | 4.250 | 4.390 | 14,403 | +0.03(+0.69%) |
May 10, 2017 | 4.480 | 4.500 | 4.100 | 4.360 | 60,817 | -0.14(-3.11%) |
May 09, 2017 | 4.100 | 4.510 | 4.070 | 4.500 | 78,932 | +0.34(+8.17%) |
May 08, 2017 | 4.100 | 4.340 | 4.100 | 4.160 | 47,553 | +0.15(+3.74%) |
May 05, 2017 | 4.450 | 4.450 | 3.720 | 4.010 | 122,141 | -0.22(-5.20%) |
May 04, 2017 | 4.230 | 4.490 | 4.170 | 4.230 | 53,676 | +0.02(+0.48%) |
May 03, 2017 | 4.450 | 4.450 | 4.210 | 4.210 | 36,218 | -0.23(-5.18%) |
May 02, 2017 | 4.400 | 4.600 | 4.250 | 4.440 | 70,322 | +0.08(+1.83%) |