Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 1.750 | 1.775 | 1.691 | 1.691 | 1,098,677 | -0.06(-3.39%) |
Aug 30, 2016 | 1.790 | 1.849 | 1.740 | 1.750 | 563,027 | -0.04(-2.21%) |
Aug 29, 2016 | 1.799 | 1.809 | 1.755 | 1.790 | 491,472 | +0.02(+1.12%) |
Aug 26, 2016 | 1.799 | 1.849 | 1.770 | 1.770 | 630,673 | -0.03(-1.65%) |
Aug 25, 2016 | 1.829 | 1.829 | 1.799 | 1.799 | 443,486 | -0.02(-1.09%) |
Aug 24, 2016 | 1.839 | 1.869 | 1.819 | 1.819 | 482,666 | -0.05(-2.65%) |
Aug 23, 2016 | 1.819 | 1.898 | 1.819 | 1.869 | 716,915 | +0.00(+0.00%) |
Aug 22, 2016 | 1.849 | 1.869 | 1.819 | 1.869 | 1,116,407 | +0.02(+1.07%) |
Aug 19, 2016 | 1.879 | 1.908 | 1.829 | 1.849 | 1,070,980 | -0.02(-1.06%) |
Aug 18, 2016 | 1.839 | 1.918 | 1.839 | 1.869 | 981,648 | +0.03(+1.61%) |
Aug 17, 2016 | 1.938 | 1.943 | 1.839 | 1.839 | 1,429,036 | -0.09(-4.62%) |
Aug 16, 2016 | 2.017 | 2.017 | 1.898 | 1.928 | 1,482,431 | -0.07(-3.47%) |
Aug 15, 2016 | 2.066 | 2.076 | 1.997 | 1.997 | 1,093,352 | -0.02(-0.98%) |
Aug 12, 2016 | 2.017 | 2.057 | 1.987 | 2.017 | 715,793 | +0.00(+0.00%) |
Aug 11, 2016 | 1.987 | 2.057 | 1.977 | 2.017 | 605,883 | +0.04(+2.00%) |
Aug 10, 2016 | 2.037 | 2.057 | 1.977 | 1.977 | 772,743 | -0.08(-3.85%) |
Aug 09, 2016 | 2.096 | 2.106 | 2.037 | 2.057 | 1,206,972 | -0.03(-1.42%) |
Aug 08, 2016 | 1.997 | 2.096 | 1.958 | 2.086 | 2,979,802 | +0.15(+7.65%) |
Aug 05, 2016 | 1.819 | 1.939 | 1.730 | 1.938 | 1,916,532 | +0.12(+6.52%) |
Aug 04, 2016 | 1.780 | 1.869 | 1.770 | 1.819 | 828,186 | +0.05(+2.79%) |
Aug 03, 2016 | 1.790 | 1.790 | 1.710 | 1.770 | 1,242,255 | +0.00(+0.00%) |
Aug 02, 2016 | 1.740 | 1.879 | 1.740 | 1.770 | 1,304,814 | +0.05(+2.87%) |
Aug 01, 2016 | 1.968 | 1.968 | 1.720 | 1.720 | 2,373,243 | -0.25(-12.56%) |
Jul 29, 2016 | 2.037 | 2.037 | 1.958 | 1.968 | 1,468,176 | -0.05(-2.45%) |
Jul 28, 2016 | 1.958 | 2.027 | 1.953 | 2.017 | 661,600 | +0.04(+2.00%) |
Jul 27, 2016 | 2.066 | 2.066 | 1.968 | 1.977 | 1,298,335 | -0.05(-2.44%) |
Jul 26, 2016 | 2.047 | 2.076 | 2.027 | 2.027 | 912,084 | -0.03(-1.44%) |
Jul 25, 2016 | 2.076 | 2.126 | 2.047 | 2.057 | 1,082,673 | -0.02(-0.95%) |
Jul 22, 2016 | 2.165 | 2.165 | 2.076 | 2.076 | 895,046 | -0.08(-3.67%) |
Jul 21, 2016 | 2.126 | 2.155 | 2.086 | 2.155 | 859,089 | +0.04(+1.87%) |
Jul 20, 2016 | 2.066 | 2.121 | 2.047 | 2.116 | 465,471 | +0.04(+1.90%) |
Jul 19, 2016 | 2.096 | 2.106 | 2.066 | 2.076 | 503,731 | -0.01(-0.47%) |
Jul 18, 2016 | 2.096 | 2.116 | 2.076 | 2.086 | 562,886 | -0.03(-1.40%) |
Jul 15, 2016 | 2.155 | 2.155 | 2.106 | 2.116 | 394,738 | +0.00(+0.00%) |
Jul 14, 2016 | 2.146 | 2.175 | 2.116 | 2.116 | 488,710 | -0.01(-0.47%) |
Jul 13, 2016 | 2.175 | 2.195 | 2.116 | 2.126 | 825,095 | -0.06(-2.71%) |
Jul 12, 2016 | 2.205 | 2.225 | 2.146 | 2.185 | 1,272,711 | +0.04(+1.84%) |
Jul 11, 2016 | 2.165 | 2.165 | 2.126 | 2.146 | 527,947 | -0.01(-0.46%) |
Jul 08, 2016 | 2.155 | 2.146 | 2.146 | 2.155 | 664,035 | +0.01(+0.46%) |
Jul 07, 2016 | 2.264 | 2.314 | 2.146 | 2.146 | 1,359,780 | -0.10(-4.41%) |
Jul 06, 2016 | 2.126 | 2.244 | 2.116 | 2.244 | 692,272 | +0.09(+4.13%) |
Jul 05, 2016 | 2.205 | 2.225 | 2.146 | 2.155 | 693,009 | -0.10(-4.39%) |
Jul 01, 2016 | 2.244 | 2.254 | 2.254 | 2.254 | 482,745 | -0.04(-1.72%) |
Jun 30, 2016 | 2.175 | 2.294 | 2.165 | 2.294 | 888,641 | +0.05(+2.20%) |
Jun 29, 2016 | 2.225 | 2.274 | 2.136 | 2.244 | 835,747 | +0.07(+3.18%) |
Jun 28, 2016 | 2.185 | 2.215 | 2.126 | 2.175 | 933,156 | +0.11(+5.26%) |
Jun 27, 2016 | 2.155 | 2.185 | 2.047 | 2.066 | 1,532,857 | -0.12(-5.43%) |
Jun 24, 2016 | 2.146 | 2.225 | 2.096 | 2.185 | 1,437,049 | -0.09(-3.91%) |
Jun 23, 2016 | 2.254 | 2.284 | 2.235 | 2.274 | 679,452 | +0.06(+2.68%) |
Jun 22, 2016 | 2.205 | 2.274 | 2.175 | 2.215 | 899,777 | +0.02(+0.90%) |
Jun 21, 2016 | 2.136 | 2.205 | 2.096 | 2.195 | 670,242 | +0.01(+0.45%) |
Jun 20, 2016 | 2.165 | 2.215 | 2.126 | 2.185 | 1,312,632 | +0.06(+2.79%) |
Jun 17, 2016 | 2.116 | 2.126 | 2.076 | 2.126 | 1,182,193 | +0.09(+4.37%) |
Jun 16, 2016 | 2.057 | 2.066 | 2.027 | 2.037 | 748,437 | -0.06(-2.83%) |
Jun 15, 2016 | 2.047 | 2.106 | 2.027 | 2.096 | 1,848,397 | +0.05(+2.42%) |
Jun 14, 2016 | 2.076 | 2.146 | 2.027 | 2.047 | 852,116 | -0.08(-3.72%) |
Jun 13, 2016 | 2.027 | 2.195 | 2.017 | 2.126 | 2,336,230 | +0.09(+4.37%) |
Jun 10, 2016 | 2.086 | 2.111 | 2.037 | 2.037 | 997,028 | -0.08(-3.74%) |
Jun 09, 2016 | 2.116 | 2.146 | 2.086 | 2.116 | 634,630 | -0.02(-0.93%) |
Jun 08, 2016 | 2.136 | 2.175 | 2.096 | 2.136 | 1,485,084 | +0.05(+2.37%) |
Jun 07, 2016 | 2.126 | 2.165 | 2.086 | 2.086 | 860,207 | -0.02(-0.94%) |
Jun 06, 2016 | 2.076 | 2.106 | 2.047 | 2.106 | 947,387 | +0.06(+2.90%) |
Jun 03, 2016 | 2.047 | 2.076 | 2.027 | 2.047 | 682,013 | +0.01(+0.49%) |
Jun 02, 2016 | 2.027 | 2.057 | 2.007 | 2.037 | 553,619 | -0.01(-0.48%) |