Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.740 | 2.770 | 2.610 | 2.770 | 9,981 | +0.02(+0.73%) |
Jul 28, 2017 | 2.790 | 2.800 | 2.600 | 2.750 | 5,627 | -0.04(-1.43%) |
Jul 27, 2017 | 2.735 | 2.800 | 2.735 | 2.790 | 5,412 | -0.01(-0.36%) |
Jul 26, 2017 | 2.680 | 2.800 | 2.600 | 2.800 | 15,174 | +0.10(+3.70%) |
Jul 25, 2017 | 2.940 | 2.940 | 2.600 | 2.700 | 12,420 | -0.15(-5.26%) |
Jul 24, 2017 | 2.510 | 2.850 | 2.500 | 2.850 | 25,552 | +0.20(+7.55%) |
Jul 21, 2017 | 2.540 | 2.650 | 2.540 | 2.650 | 5,999 | +0.14(+5.58%) |
Jul 20, 2017 | 2.430 | 2.680 | 2.380 | 2.510 | 38,960 | +0.14(+5.91%) |
Jul 19, 2017 | 2.350 | 2.400 | 2.300 | 2.370 | 7,158 | +0.02(+0.85%) |
Jul 18, 2017 | 2.400 | 2.400 | 2.250 | 2.350 | 3,567 | +0.05(+2.17%) |
Jul 17, 2017 | 2.250 | 2.350 | 2.140 | 2.300 | 16,332 | +0.08(+3.60%) |
Jul 14, 2017 | 2.190 | 2.220 | 2.150 | 2.220 | 13,279 | +0.02(+0.91%) |
Jul 13, 2017 | 2.180 | 2.200 | 2.160 | 2.200 | 2,465 | -0.04(-1.79%) |
Jul 12, 2017 | 2.150 | 2.250 | 2.150 | 2.240 | 8,577 | +0.09(+4.19%) |
Jul 11, 2017 | 2.250 | 2.250 | 2.150 | 2.150 | 8,245 | -0.10(-4.44%) |
Jul 10, 2017 | 2.220 | 2.250 | 2.175 | 2.250 | 6,678 | +0.01(+0.45%) |
Jul 07, 2017 | 2.250 | 2.360 | 2.220 | 2.240 | 31,110 | -0.01(-0.44%) |
Jul 06, 2017 | 2.270 | 2.280 | 2.240 | 2.250 | 9,999 | -0.01(-0.45%) |
Jul 05, 2017 | 2.260 | 2.290 | 2.260 | 2.260 | 4,542 | -0.04(-1.73%) |
Jul 03, 2017 | 2.340 | 2.340 | 2.270 | 2.300 | 5,428 | -0.02(-0.86%) |
Jun 30, 2017 | 2.380 | 2.380 | 2.250 | 2.320 | 11,910 | -0.03(-1.28%) |
Jun 29, 2017 | 2.500 | 2.500 | 2.305 | 2.350 | 5,594 | -0.13(-5.24%) |
Jun 28, 2017 | 2.305 | 2.500 | 2.305 | 2.480 | 15,377 | +0.13(+5.53%) |
Jun 27, 2017 | 2.315 | 2.360 | 2.280 | 2.350 | 17,981 | +0.00(+0.00%) |
Jun 26, 2017 | 2.100 | 2.350 | 2.100 | 2.350 | 19,393 | +0.09(+3.98%) |
Jun 23, 2017 | 2.110 | 2.260 | 2.110 | 2.260 | 3,156 | +0.00(+0.00%) |
Jun 22, 2017 | 2.250 | 2.290 | 2.200 | 2.260 | 12,407 | -0.04(-1.74%) |
Jun 21, 2017 | 2.250 | 2.300 | 2.250 | 2.300 | 14,454 | +0.00(+0.00%) |
Jun 20, 2017 | 2.260 | 2.300 | 2.250 | 2.300 | 6,052 | +0.03(+1.32%) |
Jun 19, 2017 | 2.210 | 2.300 | 2.200 | 2.270 | 19,003 | -0.06(-2.58%) |
Jun 16, 2017 | 2.315 | 2.330 | 2.260 | 2.330 | 2,266 | -0.01(-0.43%) |
Jun 15, 2017 | 2.270 | 2.340 | 2.270 | 2.340 | 686 | +0.00(+0.00%) |
Jun 14, 2017 | 2.250 | 2.340 | 2.250 | 2.340 | 1,119 | +0.05(+2.16%) |
Jun 13, 2017 | 2.300 | 2.300 | 2.280 | 2.291 | 824 | -0.05(-2.12%) |
Jun 12, 2017 | 2.350 | 2.350 | 2.270 | 2.340 | 8,578 | +0.00(+0.00%) |
Jun 09, 2017 | 2.260 | 2.350 | 2.260 | 2.340 | 6,839 | -0.01(-0.43%) |
Jun 08, 2017 | 2.330 | 2.405 | 2.280 | 2.350 | 11,963 | +0.02(+0.86%) |
Jun 07, 2017 | 2.370 | 2.550 | 2.300 | 2.330 | 10,370 | -0.04(-1.69%) |
Jun 06, 2017 | 2.350 | 2.390 | 2.250 | 2.370 | 24,500 | -0.03(-1.25%) |
Jun 05, 2017 | 2.480 | 2.480 | 2.340 | 2.400 | 3,153 | -0.04(-1.44%) |
Jun 02, 2017 | 2.489 | 2.490 | 2.420 | 2.435 | 2,557 | -0.06(-2.21%) |
Jun 01, 2017 | 2.490 | 2.490 | 2.420 | 2.490 | 4,148 | -0.01(-0.40%) |
May 31, 2017 | 2.370 | 2.550 | 2.350 | 2.500 | 16,922 | +0.11(+4.60%) |
May 30, 2017 | 2.520 | 2.520 | 2.380 | 2.390 | 8,138 | -0.09(-3.63%) |
May 26, 2017 | 2.380 | 2.480 | 2.380 | 2.480 | 2,889 | +0.02(+0.81%) |
May 25, 2017 | 2.450 | 2.480 | 2.350 | 2.460 | 17,281 | -0.02(-0.81%) |
May 24, 2017 | 2.460 | 2.495 | 2.360 | 2.480 | 5,313 | +0.12(+5.08%) |
May 23, 2017 | 2.400 | 2.510 | 2.360 | 2.360 | 4,526 | -0.04(-1.67%) |
May 22, 2017 | 2.470 | 2.600 | 2.380 | 2.400 | 7,978 | -0.07(-2.83%) |
May 19, 2017 | 2.450 | 2.500 | 2.350 | 2.470 | 3,160 | +0.07(+2.92%) |
May 18, 2017 | 2.515 | 2.530 | 2.300 | 2.400 | 6,126 | -0.12(-4.76%) |
May 17, 2017 | 2.500 | 2.530 | 2.500 | 2.520 | 5,276 | -0.01(-0.40%) |
May 16, 2017 | 2.450 | 2.540 | 2.320 | 2.530 | 13,472 | +0.09(+3.69%) |
May 15, 2017 | 2.490 | 2.490 | 2.310 | 2.440 | 10,004 | +0.07(+2.95%) |
May 12, 2017 | 2.390 | 2.390 | 2.370 | 2.370 | 1,135 | -0.02(-0.84%) |
May 11, 2017 | 2.440 | 2.440 | 2.350 | 2.390 | 7,198 | -0.05(-2.05%) |
May 10, 2017 | 2.350 | 2.450 | 2.310 | 2.440 | 11,259 | +0.04(+1.67%) |
May 09, 2017 | 2.450 | 2.450 | 2.300 | 2.400 | 5,967 | +0.05(+2.13%) |
May 08, 2017 | 2.350 | 2.350 | 2.350 | 2.350 | 4,402 | -0.06(-2.69%) |
May 05, 2017 | 2.420 | 2.450 | 2.350 | 2.415 | 8,204 | -0.04(-1.43%) |
May 04, 2017 | 2.540 | 2.540 | 2.310 | 2.450 | 11,528 | -0.09(-3.54%) |
May 03, 2017 | 2.500 | 2.550 | 2.400 | 2.540 | 4,192 | -0.01(-0.39%) |
May 02, 2017 | 2.470 | 2.550 | 2.450 | 2.550 | 985 | +0.10(+4.08%) |