Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.285 | 2.415 | 2.276 | 2.406 | 12,274,668 | +0.11(+4.96%) |
Aug 30, 2017 | 2.333 | 2.333 | 2.276 | 2.293 | 8,284,755 | -0.06(-2.42%) |
Aug 29, 2017 | 2.431 | 2.447 | 2.301 | 2.350 | 16,325,728 | -0.01(-0.34%) |
Aug 28, 2017 | 2.268 | 2.366 | 2.252 | 2.358 | 17,075,872 | +0.12(+5.45%) |
Aug 25, 2017 | 2.244 | 2.260 | 2.187 | 2.236 | 9,917,207 | +0.00(+0.00%) |
Aug 24, 2017 | 2.219 | 2.252 | 2.203 | 2.236 | 6,761,727 | +0.00(+0.00%) |
Aug 23, 2017 | 2.203 | 2.236 | 2.171 | 2.236 | 6,703,582 | +0.04(+1.85%) |
Aug 22, 2017 | 2.219 | 2.244 | 2.187 | 2.195 | 9,764,542 | -0.05(-2.17%) |
Aug 21, 2017 | 2.195 | 2.244 | 2.195 | 2.244 | 11,806,481 | +0.06(+2.60%) |
Aug 18, 2017 | 2.276 | 2.293 | 2.179 | 2.187 | 13,678,223 | -0.04(-1.82%) |
Aug 17, 2017 | 2.244 | 2.260 | 2.211 | 2.228 | 14,217,742 | +0.01(+0.37%) |
Aug 16, 2017 | 2.073 | 2.228 | 2.073 | 2.219 | 12,454,478 | +0.12(+5.81%) |
Aug 15, 2017 | 2.065 | 2.114 | 2.041 | 2.098 | 7,742,902 | -0.01(-0.39%) |
Aug 14, 2017 | 2.163 | 2.163 | 2.106 | 2.106 | 6,678,785 | -0.08(-3.72%) |
Aug 11, 2017 | 2.171 | 2.203 | 2.138 | 2.187 | 13,278,029 | +0.02(+1.13%) |
Aug 10, 2017 | 2.114 | 2.171 | 2.098 | 2.163 | 15,148,490 | +0.08(+3.91%) |
Aug 09, 2017 | 2.081 | 2.098 | 2.049 | 2.081 | 8,922,447 | +0.07(+3.23%) |
Aug 08, 2017 | 2.024 | 2.065 | 1.996 | 2.016 | 8,280,096 | +0.02(+0.81%) |
Aug 07, 2017 | 1.984 | 2.065 | 1.976 | 2.000 | 7,507,145 | +0.01(+0.41%) |
Aug 04, 2017 | 2.057 | 2.065 | 1.984 | 1.992 | 11,777,199 | -0.10(-4.67%) |
Aug 03, 2017 | 2.089 | 2.138 | 2.065 | 2.089 | 10,506,582 | -0.02(-0.77%) |
Aug 02, 2017 | 2.073 | 2.138 | 2.065 | 2.106 | 9,624,708 | -0.01(-0.38%) |
Aug 01, 2017 | 2.114 | 2.146 | 2.089 | 2.114 | 10,135,586 | +0.00(+0.00%) |
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%) |