Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.804 | 2.818 | 2.793 | 2.804 | 24,864 | +0.00(+0.00%) |
Jul 28, 2017 | 2.823 | 2.848 | 2.804 | 2.804 | 23,791 | -0.01(-0.27%) |
Jul 27, 2017 | 2.827 | 2.838 | 2.789 | 2.812 | 42,805 | -0.03(-1.08%) |
Jul 26, 2017 | 2.819 | 2.842 | 2.806 | 2.842 | 69,085 | +0.02(+0.54%) |
Jul 25, 2017 | 2.816 | 2.827 | 2.810 | 2.827 | 11,608 | -0.00(-0.13%) |
Jul 24, 2017 | 2.808 | 2.842 | 2.789 | 2.831 | 52,453 | +0.00(+0.14%) |
Jul 21, 2017 | 2.800 | 2.827 | 2.789 | 2.827 | 47,506 | +0.01(+0.27%) |
Jul 20, 2017 | 2.835 | 2.835 | 2.800 | 2.819 | 15,941 | -0.02(-0.81%) |
Jul 19, 2017 | 2.793 | 2.842 | 2.785 | 2.842 | 41,572 | +0.04(+1.50%) |
Jul 18, 2017 | 2.818 | 2.818 | 2.796 | 2.800 | 30,717 | +0.01(+0.27%) |
Jul 17, 2017 | 2.804 | 2.827 | 2.759 | 2.793 | 45,436 | -0.03(-0.95%) |
Jul 14, 2017 | 2.800 | 2.828 | 2.785 | 2.819 | 29,950 | +0.01(+0.27%) |
Jul 13, 2017 | 2.816 | 2.820 | 2.774 | 2.812 | 63,531 | -0.00(-0.14%) |
Jul 12, 2017 | 2.850 | 2.850 | 2.762 | 2.816 | 50,637 | +0.00(+0.00%) |
Jul 11, 2017 | 2.774 | 2.842 | 2.754 | 2.816 | 72,156 | +0.04(+1.38%) |
Jul 10, 2017 | 2.777 | 2.785 | 2.766 | 2.777 | 34,709 | +0.00(+0.00%) |
Jul 07, 2017 | 2.758 | 2.786 | 2.751 | 2.777 | 32,800 | +0.02(+0.83%) |
Jul 06, 2017 | 2.762 | 2.762 | 2.750 | 2.754 | 4,436 | +0.00(+0.00%) |
Jul 05, 2017 | 2.751 | 2.766 | 2.745 | 2.754 | 180,095 | +0.00(+0.14%) |
Jul 03, 2017 | 2.739 | 2.754 | 2.739 | 2.751 | 37,722 | +0.00(+0.00%) |
Jun 30, 2017 | 2.743 | 2.753 | 2.735 | 2.751 | 23,215 | +0.01(+0.28%) |
Jun 29, 2017 | 2.754 | 2.754 | 2.717 | 2.743 | 23,071 | -0.01(-0.27%) |
Jun 28, 2017 | 2.724 | 2.751 | 2.714 | 2.751 | 166,096 | +0.03(+0.98%) |
Jun 27, 2017 | 2.720 | 2.741 | 2.720 | 2.724 | 16,621 | -0.01(-0.28%) |
Jun 26, 2017 | 2.728 | 2.738 | 2.724 | 2.732 | 57,728 | +0.00(+0.00%) |
Jun 23, 2017 | 2.743 | 2.743 | 2.697 | 2.732 | 92,790 | +0.01(+0.42%) |
Jun 22, 2017 | 2.716 | 2.720 | 2.712 | 2.720 | 29,780 | +0.01(+0.28%) |
Jun 21, 2017 | 2.693 | 2.720 | 2.693 | 2.712 | 32,670 | +0.01(+0.42%) |
Jun 20, 2017 | 2.716 | 2.724 | 2.701 | 2.701 | 38,036 | -0.02(-0.56%) |
Jun 19, 2017 | 2.689 | 2.739 | 2.682 | 2.716 | 222,649 | -0.01(-0.28%) |
Jun 16, 2017 | 2.697 | 2.747 | 2.693 | 2.724 | 284,070 | -0.02(-0.83%) |
Jun 15, 2017 | 2.716 | 2.747 | 2.716 | 2.747 | 51,422 | +0.00(+0.14%) |
Jun 14, 2017 | 2.728 | 2.743 | 2.716 | 2.743 | 53,218 | +0.00(+0.14%) |
Jun 13, 2017 | 2.724 | 2.743 | 2.712 | 2.739 | 48,700 | +0.02(+0.70%) |
Jun 12, 2017 | 2.709 | 2.734 | 2.709 | 2.720 | 44,985 | -0.01(-0.42%) |
Jun 09, 2017 | 2.720 | 2.732 | 2.696 | 2.732 | 194,525 | +0.03(+1.27%) |
Jun 08, 2017 | 2.674 | 2.724 | 2.674 | 2.697 | 23,550 | +0.00(+0.14%) |
Jun 07, 2017 | 2.674 | 2.727 | 2.674 | 2.693 | 17,058 | +0.00(+0.14%) |
Jun 06, 2017 | 2.674 | 2.709 | 2.651 | 2.689 | 99,894 | -0.01(-0.28%) |
Jun 05, 2017 | 2.732 | 2.732 | 2.693 | 2.697 | 31,520 | -0.00(-0.14%) |
Jun 02, 2017 | 2.705 | 2.730 | 2.701 | 2.701 | 52,642 | -0.00(-0.14%) |
Jun 01, 2017 | 2.678 | 2.705 | 2.678 | 2.705 | 19,995 | +0.03(+1.03%) |
May 31, 2017 | 2.693 | 2.693 | 2.651 | 2.677 | 43,823 | -0.01(-0.45%) |
May 30, 2017 | 2.674 | 2.712 | 2.674 | 2.689 | 37,376 | -0.03(-1.12%) |
May 26, 2017 | 2.716 | 2.727 | 2.712 | 2.720 | 25,921 | -0.01(-0.28%) |
May 25, 2017 | 2.693 | 2.728 | 2.693 | 2.728 | 23,398 | +0.03(+0.99%) |
May 24, 2017 | 2.693 | 2.701 | 2.659 | 2.701 | 40,289 | +0.00(+0.14%) |
May 23, 2017 | 2.701 | 2.701 | 2.682 | 2.697 | 2,727 | +0.01(+0.43%) |
May 22, 2017 | 2.670 | 2.697 | 2.670 | 2.686 | 22,689 | +0.01(+0.43%) |
May 19, 2017 | 2.663 | 2.678 | 2.663 | 2.674 | 15,456 | +0.00(+0.14%) |
May 18, 2017 | 2.682 | 2.689 | 2.665 | 2.670 | 18,003 | -0.02(-0.57%) |
May 17, 2017 | 2.712 | 2.720 | 2.686 | 2.686 | 77,807 | -0.03(-1.26%) |
May 16, 2017 | 2.719 | 2.728 | 2.712 | 2.720 | 17,802 | +0.01(+0.28%) |
May 15, 2017 | 2.693 | 2.728 | 2.675 | 2.712 | 16,140 | +0.00(+0.14%) |
May 12, 2017 | 2.689 | 2.720 | 2.689 | 2.709 | 38,975 | +0.02(+0.57%) |
May 11, 2017 | 2.712 | 2.724 | 2.683 | 2.693 | 64,272 | -0.04(-1.40%) |
May 10, 2017 | 2.724 | 2.732 | 2.716 | 2.732 | 16,697 | +0.02(+0.56%) |
May 09, 2017 | 2.735 | 2.735 | 2.716 | 2.716 | 17,707 | -0.01(-0.42%) |
May 08, 2017 | 2.751 | 2.751 | 2.728 | 2.728 | 15,755 | -0.02(-0.83%) |
May 05, 2017 | 2.746 | 2.751 | 2.724 | 2.751 | 26,898 | +0.02(+0.56%) |
May 04, 2017 | 2.727 | 2.735 | 2.724 | 2.735 | 5,575 | -0.01(-0.42%) |
May 03, 2017 | 2.743 | 2.747 | 2.728 | 2.747 | 4,873 | +0.00(+0.00%) |
May 02, 2017 | 2.732 | 2.757 | 2.727 | 2.747 | 12,135 | +0.00(+0.04%) |