Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.400 | 2.470 | 2.390 | 2.470 | 1,675 | -0.03(-1.20%) |
Jul 28, 2017 | 2.445 | 2.500 | 2.350 | 2.500 | 10,857 | -0.03(-1.15%) |
Jul 27, 2017 | 2.510 | 2.529 | 2.510 | 2.529 | 2,836 | +0.10(+4.07%) |
Jul 26, 2017 | 2.434 | 2.452 | 2.413 | 2.430 | 7,746 | -0.10(-3.95%) |
Jul 25, 2017 | 2.540 | 2.550 | 2.500 | 2.530 | 10,963 | -0.05(-1.94%) |
Jul 24, 2017 | 2.450 | 2.590 | 2.450 | 2.580 | 588 | +0.05(+1.98%) |
Jul 21, 2017 | 2.500 | 2.565 | 2.462 | 2.530 | 6,020 | +0.00(+0.00%) |
Jul 20, 2017 | 2.480 | 2.580 | 2.450 | 2.530 | 19,857 | +0.00(+0.06%) |
Jul 19, 2017 | 2.580 | 2.580 | 2.510 | 2.529 | 21,138 | +0.03(+1.14%) |
Jul 18, 2017 | 2.610 | 2.620 | 2.500 | 2.500 | 33,357 | -0.04(-1.57%) |
Jul 17, 2017 | 2.420 | 2.550 | 2.420 | 2.540 | 34,480 | +0.00(+0.00%) |
Jul 14, 2017 | 2.540 | 2.540 | 2.540 | 2.540 | 310 | +0.12(+4.95%) |
Jul 13, 2017 | 2.620 | 2.620 | 2.420 | 2.420 | 6,954 | -0.18(-6.79%) |
Jul 12, 2017 | 2.640 | 2.680 | 2.520 | 2.596 | 41,239 | +0.06(+2.22%) |
Jul 11, 2017 | 2.580 | 2.657 | 2.460 | 2.540 | 27,036 | -0.05(-1.93%) |
Jul 10, 2017 | 2.619 | 2.700 | 2.530 | 2.590 | 6,014 | +0.00(+0.00%) |
Jul 07, 2017 | 2.760 | 2.760 | 2.560 | 2.590 | 13,254 | -0.11(-4.07%) |
Jul 06, 2017 | 2.480 | 2.740 | 2.475 | 2.700 | 5,773 | +0.10(+3.85%) |
Jul 05, 2017 | 2.430 | 2.610 | 2.430 | 2.600 | 7,099 | +0.19(+7.88%) |
Jul 03, 2017 | 2.610 | 2.610 | 2.410 | 2.410 | 2,424 | -0.25(-9.40%) |
Jun 30, 2017 | 2.570 | 2.660 | 2.440 | 2.660 | 10,428 | +0.15(+5.77%) |
Jun 29, 2017 | 2.420 | 2.620 | 2.420 | 2.515 | 11,260 | +0.06(+2.65%) |
Jun 28, 2017 | 2.564 | 2.576 | 2.450 | 2.450 | 11,664 | +0.02(+0.82%) |
Jun 27, 2017 | 2.440 | 2.474 | 2.430 | 2.430 | 17,431 | +0.02(+0.83%) |
Jun 26, 2017 | 2.570 | 2.610 | 2.400 | 2.410 | 12,739 | -0.08(-3.21%) |
Jun 23, 2017 | 2.500 | 2.510 | 2.400 | 2.490 | 7,965 | -0.05(-1.97%) |
Jun 22, 2017 | 2.570 | 2.570 | 2.540 | 2.540 | 474 | +0.04(+1.60%) |
Jun 21, 2017 | 2.404 | 2.500 | 2.400 | 2.500 | 6,047 | +0.08(+3.31%) |
Jun 20, 2017 | 2.657 | 2.657 | 2.420 | 2.420 | 309 | -0.12(-4.72%) |
Jun 19, 2017 | 2.360 | 2.600 | 2.360 | 2.540 | 1,096 | +0.24(+10.43%) |
Jun 16, 2017 | 2.281 | 2.300 | 2.281 | 2.300 | 1,212 | -0.21(-8.37%) |
Jun 15, 2017 | 2.550 | 2.570 | 2.510 | 2.510 | 898 | +0.16(+6.81%) |
Jun 14, 2017 | 2.460 | 2.460 | 2.220 | 2.350 | 12,829 | -0.01(-0.42%) |
Jun 13, 2017 | 2.400 | 2.460 | 2.360 | 2.360 | 2,502 | -0.04(-1.67%) |
Jun 12, 2017 | 2.400 | 2.570 | 2.260 | 2.400 | 10,803 | +0.08(+3.45%) |
Jun 09, 2017 | 2.380 | 2.579 | 2.220 | 2.320 | 7,381 | -0.11(-4.53%) |
Jun 08, 2017 | 2.430 | 2.430 | 2.430 | 2.430 | 405 | +0.06(+2.53%) |
Jun 07, 2017 | 2.386 | 2.450 | 2.340 | 2.370 | 8,182 | -0.01(-0.42%) |
Jun 06, 2017 | 2.370 | 2.380 | 2.370 | 2.380 | 3,052 | +0.02(+0.85%) |
Jun 05, 2017 | 2.360 | 2.419 | 2.218 | 2.360 | 9,138 | -0.02(-0.84%) |
Jun 02, 2017 | 2.460 | 2.460 | 2.360 | 2.380 | 2,210 | +0.01(+0.42%) |
Jun 01, 2017 | 2.370 | 2.370 | 2.370 | 2.370 | 685 | -0.05(-2.14%) |
May 30, 2017 | 2.422 | 2.422 | 2.422 | 0 | +0.06(+2.61%) | |
May 23, 2017 | 2.360 | 2.360 | 2.360 | 92 | -0.04(-1.66%) | |
May 22, 2017 | 2.520 | 2.530 | 2.400 | 2.400 | 31,080 | -0.04(-1.64%) |
May 19, 2017 | 2.340 | 2.490 | 2.187 | 2.440 | 54,967 | -0.02(-0.81%) |
May 18, 2017 | 2.390 | 2.460 | 2.150 | 2.460 | 42,304 | -0.04(-1.60%) |
May 17, 2017 | 2.380 | 2.500 | 2.380 | 2.500 | 624 | +0.11(+4.60%) |
May 16, 2017 | 2.520 | 2.640 | 2.390 | 2.390 | 26,170 | -0.09(-3.63%) |
May 15, 2017 | 2.500 | 2.550 | 2.220 | 2.480 | 47,122 | +0.01(+0.40%) |
May 12, 2017 | 2.500 | 2.500 | 2.470 | 2.470 | 5,588 | -0.04(-1.59%) |
May 11, 2017 | 2.490 | 2.510 | 2.490 | 2.510 | 7,732 | +0.00(+0.00%) |
May 10, 2017 | 2.510 | 2.510 | 2.510 | 2.510 | 920 | -0.04(-1.38%) |
May 09, 2017 | 2.530 | 2.650 | 2.430 | 2.545 | 10,799 | -0.00(-0.20%) |
May 08, 2017 | 2.520 | 2.747 | 2.430 | 2.550 | 17,131 | -0.01(-0.39%) |
May 05, 2017 | 2.580 | 2.580 | 2.560 | 2.560 | 1,022 | -0.09(-3.40%) |
May 04, 2017 | 2.435 | 2.730 | 2.435 | 2.650 | 5,978 | +0.16(+6.32%) |
May 03, 2017 | 2.492 | 2.492 | 2.492 | 2.492 | 125 | -0.10(-3.77%) |
May 02, 2017 | 2.600 | 2.600 | 2.520 | 2.590 | 4,388 | -0.01(-0.38%) |