Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.645 | 2.690 | 2.640 | 2.650 | 1,368,505 | +0.01(+0.20%) |
Jul 28, 2017 | 2.625 | 2.680 | 2.580 | 2.645 | 2,128,431 | +0.02(+0.94%) |
Jul 27, 2017 | 2.785 | 2.790 | 2.610 | 2.620 | 3,950,729 | -0.15(-5.42%) |
Jul 26, 2017 | 2.755 | 2.860 | 2.710 | 2.770 | 7,682,473 | +0.04(+1.47%) |
Jul 25, 2017 | 2.635 | 2.750 | 2.630 | 2.730 | 4,183,543 | +0.06(+2.25%) |
Jul 24, 2017 | 2.620 | 2.670 | 2.580 | 2.670 | 3,069,303 | +0.10(+3.89%) |
Jul 21, 2017 | 2.565 | 2.620 | 2.530 | 2.570 | 1,940,591 | -0.02(-0.77%) |
Jul 20, 2017 | 2.685 | 2.710 | 2.540 | 2.590 | 4,953,049 | -0.07(-2.63%) |
Jul 19, 2017 | 2.600 | 2.700 | 2.495 | 2.660 | 14,489,008 | +0.21(+8.57%) |
Jul 18, 2017 | 2.305 | 2.450 | 2.230 | 2.450 | 5,878,934 | +0.14(+6.06%) |
Jul 17, 2017 | 2.370 | 2.380 | 2.300 | 2.310 | 1,464,730 | +0.00(+0.00%) |
Jul 14, 2017 | 2.310 | 2.330 | 2.270 | 2.310 | 901,303 | +0.00(+0.00%) |
Jul 13, 2017 | 2.365 | 2.370 | 2.290 | 2.310 | 1,354,865 | -0.05(-2.12%) |
Jul 12, 2017 | 2.275 | 2.390 | 2.260 | 2.360 | 3,427,146 | +0.10(+4.42%) |
Jul 11, 2017 | 2.245 | 2.290 | 2.240 | 2.260 | 1,335,787 | +0.01(+0.55%) |
Jul 10, 2017 | 2.245 | 2.270 | 2.230 | 2.248 | 1,780,690 | -0.01(-0.54%) |
Jul 07, 2017 | 2.255 | 2.270 | 2.240 | 2.260 | 1,856,979 | +0.00(+0.00%) |
Jul 06, 2017 | 2.290 | 2.300 | 2.250 | 2.260 | 1,643,266 | -0.01(-0.44%) |
Jul 05, 2017 | 2.295 | 2.320 | 2.270 | 2.270 | 2,714,831 | -0.06(-2.58%) |
Jul 03, 2017 | 2.325 | 2.340 | 2.300 | 2.330 | 1,593,999 | +0.00(+0.00%) |
Jun 30, 2017 | 2.355 | 2.361 | 2.320 | 2.330 | 1,462,617 | -0.03(-1.27%) |
Jun 29, 2017 | 2.365 | 2.380 | 2.330 | 2.360 | 1,844,124 | -0.01(-0.42%) |
Jun 28, 2017 | 2.345 | 2.370 | 2.320 | 2.370 | 1,465,353 | +0.02(+0.85%) |
Jun 27, 2017 | 2.385 | 2.400 | 2.320 | 2.350 | 2,058,734 | -0.04(-1.67%) |
Jun 26, 2017 | 2.410 | 2.440 | 2.380 | 2.390 | 1,367,472 | +0.01(+0.42%) |
Jun 23, 2017 | 2.365 | 2.410 | 2.350 | 2.380 | 1,464,239 | +0.03(+1.49%) |
Jun 22, 2017 | 2.445 | 2.450 | 2.320 | 2.345 | 5,828,767 | -0.05(-2.29%) |
Jun 21, 2017 | 2.600 | 2.600 | 2.390 | 2.400 | 4,744,302 | -0.19(-7.34%) |
Jun 20, 2017 | 2.625 | 2.630 | 2.560 | 2.590 | 1,653,593 | -0.02(-0.77%) |
Jun 19, 2017 | 2.505 | 2.610 | 2.480 | 2.610 | 2,662,937 | +0.11(+4.40%) |
Jun 16, 2017 | 2.395 | 2.520 | 2.390 | 2.500 | 4,000,439 | +0.10(+3.95%) |
Jun 15, 2017 | 2.355 | 2.440 | 2.320 | 2.405 | 1,700,836 | +0.04(+1.86%) |
Jun 14, 2017 | 2.360 | 2.390 | 2.350 | 2.361 | 1,364,413 | -0.01(-0.38%) |
Jun 13, 2017 | 2.395 | 2.410 | 2.370 | 2.370 | 1,935,637 | +0.01(+0.42%) |
Jun 12, 2017 | 2.425 | 2.440 | 2.350 | 2.360 | 2,594,156 | -0.07(-2.88%) |
Jun 09, 2017 | 2.415 | 2.440 | 2.380 | 2.430 | 4,241,226 | -0.01(-0.61%) |
Jun 08, 2017 | 2.450 | 2.460 | 2.410 | 2.445 | 1,973,961 | -0.02(-0.61%) |
Jun 07, 2017 | 2.530 | 2.540 | 2.460 | 2.460 | 3,532,350 | -0.09(-3.53%) |
Jun 06, 2017 | 2.565 | 2.570 | 2.530 | 2.550 | 1,367,478 | -0.02(-0.87%) |
Jun 05, 2017 | 2.595 | 2.600 | 2.560 | 2.572 | 918,408 | -0.02(-0.87%) |
Jun 02, 2017 | 2.585 | 2.600 | 2.560 | 2.595 | 1,533,767 | +0.03(+0.97%) |
Jun 01, 2017 | 2.555 | 2.600 | 2.540 | 2.570 | 2,039,418 | +0.03(+1.18%) |
May 31, 2017 | 2.595 | 2.610 | 2.540 | 2.540 | 1,820,558 | -0.06(-2.31%) |
May 30, 2017 | 2.605 | 2.620 | 2.560 | 2.600 | 926,847 | +0.00(+0.00%) |
May 26, 2017 | 2.580 | 2.630 | 2.550 | 2.600 | 2,635,639 | +0.00(+0.00%) |
May 25, 2017 | 2.555 | 2.610 | 2.540 | 2.600 | 1,827,044 | +0.03(+1.17%) |
May 24, 2017 | 2.515 | 2.580 | 2.510 | 2.570 | 1,243,596 | +0.03(+1.18%) |
May 23, 2017 | 2.535 | 2.550 | 2.480 | 2.540 | 4,006,771 | -0.06(-2.31%) |
May 22, 2017 | 2.585 | 2.630 | 2.580 | 2.600 | 1,686,785 | +0.02(+0.97%) |
May 19, 2017 | 2.605 | 2.670 | 2.540 | 2.575 | 2,821,977 | -0.00(-0.19%) |
May 18, 2017 | 2.670 | 2.700 | 2.580 | 2.580 | 4,805,504 | -0.07(-2.64%) |
May 17, 2017 | 2.695 | 2.700 | 2.630 | 2.650 | 4,249,975 | -0.09(-3.28%) |
May 16, 2017 | 2.805 | 2.830 | 2.710 | 2.740 | 2,099,346 | -0.03(-1.08%) |
May 15, 2017 | 2.805 | 2.840 | 2.770 | 2.770 | 1,861,726 | -0.04(-1.42%) |
May 12, 2017 | 2.745 | 2.820 | 2.700 | 2.810 | 3,422,079 | +0.08(+2.93%) |
May 11, 2017 | 2.755 | 2.840 | 2.710 | 2.730 | 4,816,831 | +0.05(+1.87%) |
May 10, 2017 | 2.685 | 2.690 | 2.620 | 2.680 | 2,142,676 | -0.02(-0.74%) |
May 09, 2017 | 2.750 | 2.780 | 2.680 | 2.700 | 1,333,524 | -0.06(-2.17%) |
May 08, 2017 | 2.675 | 2.760 | 2.640 | 2.760 | 2,520,916 | +0.09(+3.37%) |
May 05, 2017 | 2.705 | 2.810 | 2.650 | 2.670 | 3,213,658 | -0.05(-1.84%) |
May 04, 2017 | 2.585 | 2.730 | 2.570 | 2.720 | 3,125,667 | +0.14(+5.43%) |
May 03, 2017 | 2.650 | 2.650 | 2.560 | 2.580 | 4,416,104 | -0.09(-3.37%) |
May 02, 2017 | 2.755 | 2.770 | 2.630 | 2.670 | 5,842,896 | -0.13(-4.64%) |