Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.790 | 2.855 | 2.700 | 2.810 | 609,531 | +0.00(+0.00%) |
Jul 28, 2017 | 2.790 | 2.925 | 2.745 | 2.810 | 568,154 | +0.01(+0.36%) |
Jul 27, 2017 | 2.850 | 2.875 | 2.750 | 2.800 | 511,729 | -0.04(-1.41%) |
Jul 26, 2017 | 2.820 | 2.925 | 2.740 | 2.840 | 628,415 | +0.05(+1.79%) |
Jul 25, 2017 | 2.770 | 2.870 | 2.770 | 2.790 | 621,233 | +0.08(+2.95%) |
Jul 24, 2017 | 2.840 | 2.840 | 2.680 | 2.710 | 636,196 | -0.11(-3.90%) |
Jul 21, 2017 | 3.180 | 3.180 | 2.810 | 2.820 | 1,103,524 | -0.30(-9.62%) |
Jul 20, 2017 | 3.090 | 3.160 | 3.070 | 3.120 | 1,225,858 | +0.05(+1.63%) |
Jul 19, 2017 | 2.930 | 3.090 | 2.910 | 3.070 | 765,429 | +0.14(+4.78%) |
Jul 18, 2017 | 2.920 | 2.940 | 2.850 | 2.930 | 1,074,561 | +0.05(+1.74%) |
Jul 17, 2017 | 2.860 | 2.920 | 2.800 | 2.880 | 548,193 | +0.02(+0.70%) |
Jul 14, 2017 | 2.910 | 2.800 | 2.860 | 912,262 | +0.06(+2.14%) | |
Jul 13, 2017 | 2.600 | 2.800 | 2.550 | 2.800 | 1,351,964 | +0.20(+7.69%) |
Jul 12, 2017 | 2.680 | 2.750 | 2.530 | 2.600 | 1,640,732 | -0.03(-1.14%) |
Jul 11, 2017 | 2.770 | 2.770 | 2.620 | 2.630 | 1,676,749 | -0.12(-4.36%) |
Jul 10, 2017 | 2.610 | 2.800 | 2.590 | 2.750 | 894,851 | +0.12(+4.56%) |
Jul 07, 2017 | 2.650 | 2.650 | 2.490 | 2.630 | 1,407,521 | -0.05(-1.87%) |
Jul 06, 2017 | 2.770 | 2.790 | 2.640 | 2.680 | 1,334,904 | -0.06(-2.19%) |
Jul 05, 2017 | 2.900 | 2.950 | 2.720 | 2.740 | 772,846 | -0.20(-6.80%) |
Jul 03, 2017 | 2.780 | 2.980 | 2.780 | 2.940 | 484,815 | +0.15(+5.38%) |
Jun 30, 2017 | 2.870 | 2.870 | 2.740 | 2.790 | 1,175,928 | -0.06(-2.11%) |
Jun 29, 2017 | 2.770 | 2.900 | 2.770 | 2.850 | 1,288,541 | +0.09(+3.26%) |
Jun 28, 2017 | 2.720 | 2.890 | 2.690 | 2.760 | 1,157,238 | +0.06(+2.22%) |
Jun 27, 2017 | 2.670 | 2.750 | 2.605 | 2.700 | 2,670,959 | +0.03(+1.12%) |
Jun 26, 2017 | 2.680 | 2.780 | 2.650 | 2.670 | 2,343,263 | +0.00(+0.00%) |
Jun 23, 2017 | 2.770 | 2.780 | 2.615 | 2.670 | 4,687,212 | -0.09(-3.26%) |
Jun 22, 2017 | 2.840 | 2.960 | 2.760 | 2.760 | 1,096,663 | -0.07(-2.47%) |
Jun 21, 2017 | 3.010 | 3.040 | 2.760 | 2.830 | 1,664,419 | -0.22(-7.21%) |
Jun 20, 2017 | 3.040 | 3.080 | 2.920 | 3.050 | 524,828 | -0.09(-2.87%) |
Jun 19, 2017 | 3.170 | 3.170 | 3.040 | 3.140 | 846,413 | +0.00(+0.00%) |
Jun 16, 2017 | 3.030 | 3.160 | 2.990 | 3.140 | 1,672,252 | +0.09(+2.95%) |
Jun 15, 2017 | 3.070 | 3.155 | 3.015 | 3.050 | 735,235 | -0.06(-1.93%) |
Jun 14, 2017 | 3.240 | 3.263 | 3.010 | 3.110 | 1,042,565 | -0.16(-4.89%) |
Jun 13, 2017 | 3.150 | 3.320 | 3.120 | 3.270 | 835,927 | +0.13(+4.14%) |
Jun 12, 2017 | 3.100 | 3.260 | 3.090 | 3.140 | 968,022 | +0.11(+3.63%) |
Jun 09, 2017 | 2.950 | 3.125 | 2.875 | 3.030 | 1,841,412 | +0.08(+2.71%) |
Jun 08, 2017 | 2.950 | 3.000 | 2.910 | 2.950 | 838,951 | -0.03(-1.01%) |
Jun 07, 2017 | 3.140 | 3.180 | 2.940 | 2.980 | 1,260,825 | -0.19(-5.99%) |
Jun 06, 2017 | 3.030 | 3.175 | 2.950 | 3.170 | 973,147 | +0.11(+3.59%) |
Jun 05, 2017 | 3.080 | 3.125 | 3.040 | 3.060 | 668,703 | -0.03(-0.97%) |
Jun 02, 2017 | 3.160 | 3.203 | 3.060 | 3.090 | 1,079,022 | -0.11(-3.44%) |
Jun 01, 2017 | 3.090 | 3.245 | 3.025 | 3.200 | 627,793 | +0.11(+3.56%) |
May 31, 2017 | 3.090 | 3.140 | 3.000 | 3.090 | 1,151,147 | -0.01(-0.32%) |
May 30, 2017 | 3.260 | 3.265 | 3.100 | 3.100 | 593,749 | -0.19(-5.78%) |
May 26, 2017 | 3.260 | 3.290 | 3.200 | 3.290 | 647,947 | +0.03(+0.92%) |
May 25, 2017 | 3.320 | 3.450 | 3.200 | 3.260 | 1,018,817 | -0.12(-3.55%) |
May 24, 2017 | 3.390 | 3.430 | 3.300 | 3.380 | 871,987 | -0.07(-2.03%) |
May 23, 2017 | 3.430 | 3.455 | 3.360 | 3.450 | 761,772 | +0.01(+0.29%) |
May 22, 2017 | 3.500 | 3.500 | 3.340 | 3.440 | 802,509 | -0.01(-0.29%) |
May 19, 2017 | 3.250 | 3.480 | 3.250 | 3.450 | 730,700 | +0.22(+6.81%) |
May 18, 2017 | 3.200 | 3.260 | 3.180 | 3.230 | 842,842 | -0.01(-0.31%) |
May 17, 2017 | 3.370 | 3.380 | 3.230 | 3.240 | 965,986 | -0.13(-3.86%) |
May 16, 2017 | 3.360 | 3.380 | 3.250 | 3.370 | 1,257,059 | +0.06(+1.81%) |
May 15, 2017 | 3.430 | 3.510 | 3.300 | 3.310 | 1,232,893 | +0.00(+0.00%) |
May 12, 2017 | 3.440 | 3.470 | 3.300 | 3.310 | 1,265,086 | -0.14(-4.06%) |
May 11, 2017 | 3.750 | 3.750 | 3.410 | 3.450 | 1,273,795 | -0.21(-5.74%) |
May 10, 2017 | 3.080 | 3.750 | 3.080 | 3.660 | 2,753,219 | +0.57(+18.45%) |
May 09, 2017 | 3.210 | 3.210 | 3.020 | 3.090 | 1,659,934 | -0.11(-3.44%) |
May 08, 2017 | 3.100 | 3.240 | 3.090 | 3.200 | 1,012,980 | +0.11(+3.56%) |
May 05, 2017 | 3.090 | 3.150 | 3.025 | 3.090 | 1,312,354 | +0.00(+0.00%) |
May 04, 2017 | 3.160 | 3.180 | 3.000 | 3.090 | 988,128 | -0.07(-2.22%) |
May 03, 2017 | 3.230 | 3.255 | 3.160 | 3.160 | 1,203,290 | -0.07(-2.17%) |
May 02, 2017 | 3.320 | 3.360 | 3.210 | 3.230 | 2,577,914 | -0.08(-2.42%) |