Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.770 | 2.816 | 2.770 | 2.806 | 112,124 | +0.03(+0.92%) |
Aug 30, 2017 | 2.880 | 2.880 | 2.766 | 2.780 | 29,250 | -0.07(-2.44%) |
Aug 29, 2017 | 2.887 | 2.887 | 2.845 | 2.849 | 24,365 | +0.00(+0.03%) |
Aug 28, 2017 | 2.790 | 2.870 | 2.770 | 2.849 | 48,750 | +0.08(+2.73%) |
Aug 25, 2017 | 2.700 | 2.793 | 2.700 | 2.773 | 11,115 | +0.15(+5.71%) |
Aug 24, 2017 | 2.620 | 2.623 | 2.592 | 2.623 | 7,460 | +0.00(+0.11%) |
Aug 23, 2017 | 2.601 | 2.620 | 2.601 | 2.620 | 2,800 | +0.02(+0.77%) |
Aug 22, 2017 | 2.550 | 2.600 | 2.550 | 2.600 | 11,250 | +0.05(+1.96%) |
Aug 21, 2017 | 2.580 | 2.580 | 2.540 | 2.550 | 9,766 | +0.02(+0.79%) |
Aug 18, 2017 | 2.586 | 2.593 | 2.520 | 2.530 | 11,550 | +0.00(+0.16%) |
Aug 17, 2017 | 2.560 | 2.560 | 2.511 | 2.526 | 31,251 | +0.04(+1.69%) |
Aug 16, 2017 | 2.480 | 2.484 | 2.480 | 2.484 | 321 | +0.02(+0.98%) |
Aug 15, 2017 | 2.488 | 2.510 | 2.453 | 2.460 | 17,520 | -0.11(-4.35%) |
Aug 14, 2017 | 2.593 | 2.593 | 2.543 | 2.572 | 6,500 | -0.08(-2.94%) |
Aug 11, 2017 | 2.539 | 2.650 | 2.535 | 2.650 | 13,373 | +0.11(+4.21%) |
Aug 10, 2017 | 2.560 | 2.569 | 2.510 | 2.543 | 52,837 | +0.03(+1.36%) |
Aug 09, 2017 | 2.209 | 2.529 | 2.206 | 2.509 | 197,097 | +0.34(+15.73%) |
Aug 08, 2017 | 2.228 | 2.240 | 2.140 | 2.168 | 25,809 | -0.08(-3.64%) |
Aug 07, 2017 | 2.210 | 2.250 | 2.200 | 2.250 | 5,665 | +0.05(+2.49%) |
Aug 04, 2017 | 2.250 | 2.250 | 2.195 | 2.195 | 6,916 | -0.11(-4.97%) |
Aug 03, 2017 | 2.311 | 2.334 | 2.302 | 2.310 | 118,037 | -0.03(-1.28%) |
Aug 02, 2017 | 2.420 | 2.420 | 2.340 | 2.340 | 17,530 | -0.10(-3.95%) |
Aug 01, 2017 | 2.430 | 2.478 | 2.405 | 2.436 | 46,033 | +0.03(+1.36%) |
Jul 31, 2017 | 2.440 | 2.440 | 2.404 | 2.404 | 9,331 | -0.01(-0.49%) |
Jul 28, 2017 | 2.430 | 2.430 | 2.415 | 2.415 | 4,865 | +0.03(+1.16%) |
Jul 27, 2017 | 2.460 | 2.460 | 2.362 | 2.388 | 8,600 | -0.08(-3.34%) |
Jul 26, 2017 | 2.411 | 2.470 | 2.381 | 2.470 | 3,867 | +0.05(+2.07%) |
Jul 25, 2017 | 2.385 | 2.420 | 2.381 | 2.420 | 16,050 | +0.06(+2.54%) |
Jul 24, 2017 | 2.380 | 2.380 | 2.360 | 2.360 | 2,159 | -0.05(-1.97%) |
Jul 21, 2017 | 2.420 | 2.429 | 2.400 | 2.408 | 13,688 | -0.02(-0.89%) |
Jul 20, 2017 | 2.396 | 2.449 | 2.396 | 2.429 | 3,750 | +0.01(+0.37%) |
Jul 19, 2017 | 2.440 | 2.440 | 2.380 | 2.420 | 8,185 | -0.01(-0.36%) |
Jul 18, 2017 | 2.410 | 2.438 | 2.391 | 2.429 | 30,305 | +0.07(+2.87%) |
Jul 17, 2017 | 2.340 | 2.376 | 2.340 | 2.361 | 19,750 | +0.06(+2.67%) |
Jul 14, 2017 | 2.298 | 2.304 | 2.290 | 2.300 | 13,375 | +0.02(+1.05%) |
Jul 13, 2017 | 2.250 | 2.276 | 2.250 | 2.276 | 23,424 | +0.05(+2.04%) |
Jul 12, 2017 | 2.259 | 2.260 | 2.230 | 2.230 | 5,930 | -0.02(-0.93%) |
Jul 11, 2017 | 2.280 | 2.280 | 2.230 | 2.251 | 2,670 | -0.03(-1.28%) |
Jul 10, 2017 | 2.250 | 2.310 | 2.250 | 2.280 | 11,558 | +0.05(+2.24%) |
Jul 07, 2017 | 2.200 | 2.230 | 2.158 | 2.230 | 17,900 | +0.03(+1.16%) |
Jul 06, 2017 | 2.220 | 2.220 | 2.180 | 2.204 | 9,075 | +0.02(+0.82%) |
Jul 05, 2017 | 2.215 | 2.227 | 2.173 | 2.187 | 16,963 | -0.10(-4.52%) |
Jul 03, 2017 | 2.210 | 2.290 | 2.210 | 2.290 | 21,600 | -0.03(-1.25%) |
Jun 30, 2017 | 2.310 | 2.319 | 2.310 | 2.319 | 27,481 | +0.03(+1.30%) |
Jun 29, 2017 | 2.370 | 2.381 | 2.285 | 2.289 | 19,900 | -0.08(-3.42%) |
Jun 28, 2017 | 2.340 | 2.390 | 2.330 | 2.370 | 21,129 | +0.02(+0.75%) |
Jun 27, 2017 | 2.317 | 2.352 | 2.310 | 2.352 | 11,240 | +0.05(+2.14%) |
Jun 26, 2017 | 2.332 | 2.332 | 2.277 | 2.303 | 36,350 | -0.02(-1.07%) |
Jun 23, 2017 | 2.318 | 2.350 | 2.297 | 2.328 | 158,495 | +0.03(+1.25%) |
Jun 22, 2017 | 2.296 | 2.320 | 2.279 | 2.299 | 19,497 | +0.07(+3.29%) |
Jun 21, 2017 | 2.184 | 2.239 | 2.184 | 2.226 | 5,080 | +0.07(+3.06%) |
Jun 20, 2017 | 2.210 | 2.215 | 2.160 | 2.160 | 178,010 | -0.07(-3.26%) |
Jun 19, 2017 | 2.257 | 2.280 | 2.233 | 2.233 | 4,700 | -0.05(-2.04%) |
Jun 16, 2017 | 2.202 | 2.283 | 2.202 | 2.279 | 20,907 | +0.08(+3.65%) |
Jun 15, 2017 | 2.240 | 2.240 | 2.199 | 2.199 | 14,000 | -0.04(-1.57%) |
Jun 14, 2017 | 2.400 | 2.400 | 2.220 | 2.234 | 15,937 | -0.08(-3.49%) |
Jun 13, 2017 | 2.257 | 2.315 | 2.254 | 2.315 | 23,800 | +0.08(+3.70%) |
Jun 12, 2017 | 2.200 | 2.266 | 2.200 | 2.232 | 12,400 | +0.02(+1.07%) |
Jun 09, 2017 | 2.261 | 2.261 | 2.202 | 2.209 | 8,374 | -0.06(-2.70%) |
Jun 08, 2017 | 2.300 | 2.300 | 2.247 | 2.270 | 32,535 | -0.08(-3.33%) |
Jun 07, 2017 | 2.330 | 2.370 | 2.325 | 2.348 | 41,910 | +0.00(+0.01%) |
Jun 06, 2017 | 2.252 | 2.350 | 2.252 | 2.348 | 133,625 | +0.14(+6.21%) |
Jun 05, 2017 | 2.240 | 2.264 | 2.191 | 2.211 | 23,299 | -0.04(-1.69%) |
Jun 02, 2017 | 2.071 | 2.249 | 2.070 | 2.249 | 38,869 | +0.21(+10.24%) |