Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.780 | 2.780 | 2.700 | 2.730 | 1,950,211 | -0.01(-0.36%) |
Jul 28, 2017 | 2.720 | 2.775 | 2.710 | 2.740 | 2,088,648 | -0.01(-0.36%) |
Jul 27, 2017 | 2.840 | 2.860 | 2.680 | 2.750 | 5,093,874 | -0.08(-2.83%) |
Jul 26, 2017 | 2.760 | 2.875 | 2.750 | 2.830 | 3,312,363 | +0.07(+2.54%) |
Jul 25, 2017 | 2.760 | 2.820 | 2.710 | 2.760 | 4,694,735 | +0.00(+0.00%) |
Jul 24, 2017 | 2.750 | 2.820 | 2.750 | 2.760 | 3,611,869 | +0.02(+0.73%) |
Jul 21, 2017 | 2.630 | 2.780 | 2.591 | 2.740 | 4,224,519 | +0.12(+4.58%) |
Jul 20, 2017 | 2.635 | 2.600 | 2.620 | 955,029 | -0.02(-0.76%) | |
Jul 19, 2017 | 2.580 | 2.650 | 2.580 | 2.640 | 1,523,404 | +0.05(+1.93%) |
Jul 18, 2017 | 2.560 | 2.610 | 2.555 | 2.590 | 1,333,771 | +0.01(+0.39%) |
Jul 17, 2017 | 2.560 | 2.620 | 2.555 | 2.580 | 2,035,395 | +0.01(+0.39%) |
Jul 14, 2017 | 2.570 | 2.590 | 2.540 | 2.570 | 2,199,061 | +0.00(+0.00%) |
Jul 13, 2017 | 2.540 | 2.600 | 2.535 | 2.570 | 2,268,012 | +0.02(+0.78%) |
Jul 12, 2017 | 2.520 | 2.560 | 2.519 | 2.550 | 1,857,955 | +0.05(+2.00%) |
Jul 11, 2017 | 2.480 | 2.520 | 2.465 | 2.500 | 1,877,739 | +0.01(+0.40%) |
Jul 10, 2017 | 2.460 | 2.540 | 2.440 | 2.490 | 2,100,118 | +0.03(+1.22%) |
Jul 07, 2017 | 2.440 | 2.510 | 2.440 | 2.460 | 2,170,037 | +0.02(+0.82%) |
Jul 06, 2017 | 2.480 | 2.500 | 2.425 | 2.440 | 3,751,953 | -0.06(-2.40%) |
Jul 05, 2017 | 2.480 | 2.520 | 2.430 | 2.500 | 3,807,474 | +0.02(+0.81%) |
Jul 03, 2017 | 2.510 | 2.540 | 2.470 | 2.480 | 1,321,924 | -0.02(-0.80%) |
Jun 30, 2017 | 2.560 | 2.567 | 2.490 | 2.500 | 2,255,075 | -0.05(-1.96%) |
Jun 29, 2017 | 2.630 | 2.630 | 2.520 | 2.550 | 3,756,713 | -0.09(-3.41%) |
Jun 28, 2017 | 2.590 | 2.645 | 2.540 | 2.640 | 3,836,258 | +0.07(+2.72%) |
Jun 27, 2017 | 2.660 | 2.690 | 2.554 | 2.570 | 4,113,599 | -0.10(-3.75%) |
Jun 26, 2017 | 2.710 | 2.770 | 2.640 | 2.670 | 5,792,897 | -0.03(-1.11%) |
Jun 23, 2017 | 2.660 | 2.700 | 2.635 | 2.700 | 3,153,747 | +0.05(+1.89%) |
Jun 22, 2017 | 2.640 | 2.690 | 2.630 | 2.650 | 2,767,390 | +0.03(+1.15%) |
Jun 21, 2017 | 2.590 | 2.660 | 2.590 | 2.620 | 2,374,442 | +0.02(+0.77%) |
Jun 20, 2017 | 2.640 | 2.670 | 2.530 | 2.600 | 5,168,938 | +0.07(+2.77%) |
Jun 19, 2017 | 2.480 | 2.540 | 2.470 | 2.530 | 4,103,662 | +0.06(+2.43%) |
Jun 16, 2017 | 2.430 | 2.490 | 2.420 | 2.470 | 5,542,998 | +0.02(+0.82%) |
Jun 15, 2017 | 2.460 | 2.480 | 2.420 | 2.450 | 3,259,772 | -0.03(-1.21%) |
Jun 14, 2017 | 2.500 | 2.560 | 2.465 | 2.480 | 5,387,898 | -0.05(-1.98%) |
Jun 13, 2017 | 2.510 | 2.550 | 2.490 | 2.530 | 3,304,848 | +0.02(+0.80%) |
Jun 12, 2017 | 2.550 | 2.580 | 2.450 | 2.510 | 5,158,546 | -0.05(-1.95%) |
Jun 09, 2017 | 2.640 | 2.670 | 2.530 | 2.560 | 5,965,923 | -0.07(-2.66%) |
Jun 08, 2017 | 2.610 | 2.650 | 2.560 | 2.630 | 3,875,841 | +0.01(+0.38%) |
Jun 07, 2017 | 2.690 | 2.710 | 2.600 | 2.620 | 5,955,071 | -0.08(-2.96%) |
Jun 06, 2017 | 2.670 | 2.740 | 2.670 | 2.700 | 5,212,139 | +0.00(+0.00%) |
Jun 05, 2017 | 2.670 | 2.720 | 2.650 | 2.700 | 2,737,205 | +0.04(+1.50%) |
Jun 02, 2017 | 2.640 | 2.700 | 2.625 | 2.660 | 3,795,724 | +0.03(+1.14%) |
Jun 01, 2017 | 2.540 | 2.660 | 2.520 | 2.630 | 6,281,773 | +0.09(+3.54%) |
May 31, 2017 | 2.620 | 2.639 | 2.540 | 2.540 | 7,198,014 | -0.08(-3.05%) |
May 30, 2017 | 2.610 | 2.670 | 2.590 | 2.620 | 8,665,376 | +0.01(+0.38%) |
May 26, 2017 | 2.620 | 2.650 | 2.570 | 2.610 | 4,019,900 | -0.02(-0.76%) |
May 25, 2017 | 2.680 | 2.720 | 2.610 | 2.630 | 8,647,656 | -0.03(-1.13%) |
May 24, 2017 | 2.680 | 2.690 | 2.620 | 2.660 | 2,766,967 | -0.02(-0.75%) |
May 23, 2017 | 2.650 | 2.680 | 2.620 | 2.680 | 3,840,331 | +0.03(+1.13%) |
May 22, 2017 | 2.610 | 2.650 | 2.590 | 2.650 | 2,433,219 | +0.03(+1.15%) |
May 19, 2017 | 2.600 | 2.640 | 2.550 | 2.620 | 6,558,255 | +0.03(+1.16%) |
May 18, 2017 | 2.550 | 2.668 | 2.540 | 2.590 | 4,025,116 | +0.02(+0.97%) |
May 17, 2017 | 2.670 | 2.690 | 2.560 | 2.565 | 3,664,749 | -0.15(-5.35%) |
May 16, 2017 | 2.690 | 2.730 | 2.670 | 2.710 | 2,459,395 | +0.04(+1.50%) |
May 15, 2017 | 2.680 | 2.710 | 2.650 | 2.670 | 1,652,526 | -0.01(-0.37%) |
May 12, 2017 | 2.660 | 2.680 | 2.610 | 2.680 | 1,826,796 | +0.03(+1.13%) |
May 11, 2017 | 2.620 | 2.680 | 2.600 | 2.650 | 2,642,072 | +0.03(+1.15%) |
May 10, 2017 | 2.570 | 2.645 | 2.540 | 2.620 | 3,058,494 | +0.06(+2.34%) |
May 09, 2017 | 2.590 | 2.625 | 2.530 | 2.560 | 5,549,352 | -0.03(-1.16%) |
May 08, 2017 | 2.510 | 2.590 | 2.490 | 2.590 | 6,397,816 | +0.09(+3.60%) |
May 05, 2017 | 2.430 | 2.500 | 2.420 | 2.500 | 6,081,597 | +0.10(+4.17%) |
May 04, 2017 | 2.520 | 2.550 | 2.400 | 2.400 | 12,399,329 | -0.06(-2.44%) |
May 03, 2017 | 2.410 | 2.490 | 2.400 | 2.460 | 5,833,927 | +0.03(+1.23%) |
May 02, 2017 | 2.390 | 2.440 | 2.350 | 2.430 | 6,138,722 | +0.05(+2.10%) |