Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.124 | 2.142 | 2.079 | 2.133 | 61,866 | +0.03(+1.28%) |
Aug 30, 2017 | 2.133 | 2.133 | 2.088 | 2.106 | 66,029 | -0.02(-0.84%) |
Aug 29, 2017 | 2.088 | 2.151 | 2.085 | 2.124 | 18,292 | -0.01(-0.42%) |
Aug 28, 2017 | 2.133 | 2.142 | 2.070 | 2.133 | 50,879 | -0.01(-0.42%) |
Aug 25, 2017 | 2.151 | 2.169 | 2.124 | 2.142 | 30,014 | -0.04(-2.05%) |
Aug 24, 2017 | 2.169 | 2.193 | 2.115 | 2.187 | 44,758 | -0.01(-0.41%) |
Aug 23, 2017 | 2.196 | 2.231 | 2.151 | 2.196 | 61,961 | -0.01(-0.41%) |
Aug 22, 2017 | 2.187 | 2.208 | 2.142 | 2.205 | 67,059 | +0.02(+0.82%) |
Aug 21, 2017 | 2.222 | 2.222 | 2.124 | 2.187 | 68,115 | -0.04(-1.61%) |
Aug 18, 2017 | 2.173 | 2.231 | 2.160 | 2.222 | 80,065 | +0.04(+1.64%) |
Aug 17, 2017 | 2.115 | 2.214 | 2.097 | 2.187 | 90,067 | +0.06(+2.95%) |
Aug 16, 2017 | 2.061 | 2.124 | 2.043 | 2.124 | 46,885 | +0.04(+1.72%) |
Aug 15, 2017 | 2.025 | 2.115 | 2.025 | 2.088 | 85,751 | +0.01(+0.43%) |
Aug 14, 2017 | 1.998 | 2.088 | 1.998 | 2.079 | 43,658 | +0.04(+1.75%) |
Aug 11, 2017 | 2.016 | 2.106 | 1.981 | 2.043 | 141,643 | +0.03(+1.33%) |
Aug 10, 2017 | 2.106 | 2.169 | 2.016 | 2.016 | 387,532 | -0.16(-7.41%) |
Aug 09, 2017 | 2.276 | 2.303 | 2.115 | 2.178 | 164,175 | -0.08(-3.57%) |
Aug 08, 2017 | 2.267 | 2.276 | 2.160 | 2.258 | 67,459 | +0.01(+0.40%) |
Aug 07, 2017 | 2.149 | 2.249 | 2.084 | 2.249 | 77,269 | +0.10(+4.58%) |
Aug 04, 2017 | 2.106 | 2.151 | 2.070 | 2.151 | 83,869 | +0.04(+2.13%) |
Aug 03, 2017 | 2.061 | 2.175 | 2.052 | 2.106 | 130,266 | +0.02(+0.86%) |
Aug 02, 2017 | 2.205 | 2.267 | 2.079 | 2.088 | 189,640 | -0.13(-5.67%) |
Aug 01, 2017 | 2.258 | 2.285 | 2.178 | 2.214 | 100,001 | -0.06(-2.76%) |
Jul 31, 2017 | 2.329 | 2.258 | 2.276 | 44,977 | -0.03(-1.17%) | |
Jul 28, 2017 | 2.339 | 2.366 | 2.276 | 2.303 | 43,033 | -0.03(-1.15%) |
Jul 27, 2017 | 2.330 | 2.361 | 2.330 | 2.330 | 60,000 | -0.04(-1.52%) |
Jul 26, 2017 | 2.285 | 2.411 | 2.276 | 2.366 | 231,457 | +0.10(+4.35%) |
Jul 25, 2017 | 2.258 | 2.303 | 2.240 | 2.267 | 144,659 | +0.03(+1.20%) |
Jul 24, 2017 | 2.231 | 2.258 | 2.205 | 2.240 | 122,855 | -0.02(-0.79%) |
Jul 21, 2017 | 2.240 | 2.267 | 2.178 | 2.258 | 87,233 | +0.01(+0.40%) |
Jul 20, 2017 | 2.196 | 2.276 | 2.079 | 2.249 | 145,178 | +0.05(+2.45%) |
Jul 19, 2017 | 2.151 | 2.222 | 2.101 | 2.196 | 171,132 | +0.06(+2.94%) |
Jul 18, 2017 | 2.025 | 2.240 | 1.989 | 2.133 | 341,011 | +0.12(+5.78%) |
Jul 17, 2017 | 2.034 | 2.034 | 1.989 | 2.016 | 57,147 | +0.02(+0.90%) |
Jul 14, 2017 | 1.998 | 2.039 | 1.998 | 1.998 | 70,860 | -0.02(-0.89%) |
Jul 13, 2017 | 1.981 | 2.034 | 1.972 | 2.016 | 110,136 | +0.02(+0.90%) |
Jul 12, 2017 | 2.007 | 2.052 | 1.998 | 1.998 | 39,129 | -0.02(-0.89%) |
Jul 11, 2017 | 2.034 | 2.061 | 2.007 | 2.016 | 31,889 | -0.04(-1.75%) |
Jul 10, 2017 | 2.052 | 2.079 | 1.989 | 2.052 | 97,828 | +0.04(+1.78%) |
Jul 07, 2017 | 2.070 | 2.079 | 1.998 | 2.016 | 106,502 | -0.05(-2.60%) |
Jul 06, 2017 | 2.151 | 2.151 | 2.016 | 2.070 | 74,318 | -0.01(-0.43%) |
Jul 05, 2017 | 2.088 | 2.155 | 2.052 | 2.079 | 63,412 | -0.01(-0.43%) |
Jul 03, 2017 | 2.151 | 2.151 | 2.043 | 2.088 | 148,922 | -0.05(-2.51%) |
Jun 30, 2017 | 2.115 | 2.228 | 2.106 | 2.142 | 95,273 | +0.03(+1.27%) |
Jun 29, 2017 | 2.016 | 2.133 | 1.998 | 2.115 | 147,796 | +0.13(+6.31%) |
Jun 28, 2017 | 1.989 | 2.034 | 1.981 | 1.989 | 72,499 | -0.02(-0.89%) |
Jun 27, 2017 | 2.025 | 2.061 | 1.972 | 2.007 | 136,314 | +0.02(+0.90%) |
Jun 26, 2017 | 2.007 | 2.079 | 1.936 | 1.989 | 212,822 | -0.02(-0.89%) |
Jun 23, 2017 | 2.016 | 2.016 | 1.963 | 2.007 | 109,449 | +0.02(+0.90%) |
Jun 22, 2017 | 2.016 | 2.025 | 1.945 | 1.989 | 154,260 | -0.01(-0.45%) |
Jun 21, 2017 | 2.007 | 2.034 | 1.963 | 1.998 | 111,149 | +0.01(+0.45%) |
Jun 20, 2017 | 2.034 | 2.061 | 1.936 | 1.989 | 110,299 | -0.05(-2.63%) |
Jun 19, 2017 | 2.061 | 2.097 | 1.981 | 2.043 | 153,316 | -0.01(-0.44%) |
Jun 16, 2017 | 2.106 | 2.115 | 1.981 | 2.052 | 149,229 | -0.05(-2.55%) |
Jun 15, 2017 | 2.196 | 2.196 | 1.936 | 2.106 | 257,309 | -0.12(-5.24%) |
Jun 14, 2017 | 2.222 | 2.231 | 2.187 | 2.222 | 74,769 | +0.00(+0.00%) |
Jun 13, 2017 | 2.222 | 2.258 | 2.205 | 2.222 | 87,128 | +0.00(+0.00%) |
Jun 12, 2017 | 2.258 | 2.267 | 2.196 | 2.222 | 124,301 | -0.08(-3.50%) |
Jun 09, 2017 | 2.240 | 2.303 | 2.222 | 2.303 | 119,185 | +0.06(+2.80%) |
Jun 08, 2017 | 2.240 | 2.272 | 2.205 | 2.240 | 95,188 | -0.01(-0.40%) |
Jun 07, 2017 | 2.231 | 2.285 | 2.196 | 2.249 | 101,790 | +0.02(+0.80%) |
Jun 06, 2017 | 2.240 | 2.285 | 2.178 | 2.231 | 186,395 | -0.02(-0.80%) |
Jun 05, 2017 | 2.294 | 2.348 | 2.240 | 2.249 | 112,175 | -0.07(-3.09%) |
Jun 02, 2017 | 2.384 | 2.420 | 2.294 | 2.321 | 110,518 | -0.05(-2.26%) |