Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.480 | 2.580 | 2.462 | 2.550 | 581,405 | +0.09(+3.66%) |
Aug 30, 2017 | 2.390 | 2.490 | 2.360 | 2.460 | 468,310 | +0.09(+3.80%) |
Aug 29, 2017 | 2.370 | 2.400 | 2.330 | 2.370 | 389,138 | +0.01(+0.42%) |
Aug 28, 2017 | 2.320 | 2.380 | 2.320 | 2.360 | 226,475 | +0.07(+3.06%) |
Aug 25, 2017 | 2.400 | 2.410 | 2.280 | 2.290 | 246,834 | -0.08(-3.38%) |
Aug 24, 2017 | 2.320 | 2.390 | 2.320 | 2.370 | 356,786 | +0.06(+2.60%) |
Aug 23, 2017 | 2.270 | 2.350 | 2.250 | 2.310 | 749,476 | +0.04(+1.76%) |
Aug 22, 2017 | 2.260 | 2.370 | 2.231 | 2.270 | 961,058 | +0.04(+1.79%) |
Aug 21, 2017 | 2.190 | 2.300 | 2.190 | 2.230 | 376,324 | +0.03(+1.36%) |
Aug 18, 2017 | 2.180 | 2.290 | 2.180 | 2.200 | 412,352 | -0.01(-0.45%) |
Aug 17, 2017 | 2.270 | 2.310 | 2.210 | 2.210 | 744,683 | -0.06(-2.64%) |
Aug 16, 2017 | 2.290 | 2.330 | 2.250 | 2.270 | 373,865 | +0.00(+0.00%) |
Aug 15, 2017 | 2.350 | 2.390 | 2.260 | 2.270 | 334,246 | -0.08(-3.40%) |
Aug 14, 2017 | 2.230 | 2.410 | 2.190 | 2.350 | 929,725 | +0.17(+7.80%) |
Aug 11, 2017 | 2.200 | 2.240 | 2.140 | 2.180 | 445,151 | -0.01(-0.46%) |
Aug 10, 2017 | 2.220 | 2.235 | 2.170 | 2.190 | 630,386 | -0.03(-1.35%) |
Aug 09, 2017 | 2.260 | 2.290 | 2.200 | 2.220 | 562,476 | -0.03(-1.33%) |
Aug 08, 2017 | 2.410 | 2.430 | 2.220 | 2.250 | 1,246,818 | -0.16(-6.64%) |
Aug 07, 2017 | 2.410 | 2.450 | 2.350 | 2.410 | 405,526 | +0.00(+0.00%) |
Aug 04, 2017 | 2.440 | 2.450 | 2.330 | 2.410 | 525,738 | +0.01(+0.42%) |
Aug 03, 2017 | 2.310 | 2.410 | 2.260 | 2.400 | 758,114 | +0.06(+2.56%) |
Aug 02, 2017 | 2.290 | 2.420 | 2.201 | 2.340 | 1,130,092 | +0.01(+0.43%) |
Aug 01, 2017 | 2.400 | 2.410 | 2.320 | 2.330 | 902,728 | -0.04(-1.69%) |
Jul 31, 2017 | 2.340 | 2.470 | 2.300 | 2.370 | 713,640 | +0.04(+1.72%) |
Jul 28, 2017 | 2.330 | 2.370 | 2.310 | 2.330 | 588,110 | -0.02(-0.85%) |
Jul 27, 2017 | 2.520 | 2.520 | 2.330 | 2.350 | 616,113 | -0.15(-6.00%) |
Jul 26, 2017 | 2.540 | 2.540 | 2.460 | 2.500 | 271,946 | -0.02(-0.79%) |
Jul 25, 2017 | 2.610 | 2.610 | 2.510 | 2.520 | 441,348 | -0.09(-3.45%) |
Jul 24, 2017 | 2.620 | 2.620 | 2.560 | 2.610 | 1,222,934 | +0.00(+0.00%) |
Jul 21, 2017 | 2.610 | 2.610 | 2.530 | 2.610 | 699,657 | +0.06(+2.35%) |
Jul 20, 2017 | 2.600 | 2.510 | 2.550 | 277,409 | -0.01(-0.39%) | |
Jul 19, 2017 | 2.600 | 2.630 | 2.510 | 2.560 | 618,445 | -0.04(-1.54%) |
Jul 18, 2017 | 2.580 | 2.620 | 2.560 | 2.600 | 473,129 | -0.02(-0.76%) |
Jul 17, 2017 | 2.490 | 2.645 | 2.475 | 2.620 | 976,086 | +0.15(+6.07%) |
Jul 14, 2017 | 2.540 | 2.550 | 2.460 | 2.470 | 480,367 | -0.06(-2.37%) |
Jul 13, 2017 | 2.570 | 2.570 | 2.425 | 2.530 | 1,171,320 | -0.02(-0.78%) |
Jul 12, 2017 | 2.560 | 2.600 | 2.520 | 2.550 | 770,813 | +0.01(+0.39%) |
Jul 11, 2017 | 2.520 | 2.630 | 2.520 | 2.540 | 1,306,513 | +0.05(+2.01%) |
Jul 10, 2017 | 2.650 | 2.670 | 2.490 | 2.490 | 725,583 | -0.17(-6.39%) |
Jul 07, 2017 | 2.710 | 2.730 | 2.640 | 2.660 | 1,346,711 | -0.03(-1.12%) |
Jul 06, 2017 | 2.730 | 2.750 | 2.670 | 2.690 | 1,045,156 | -0.04(-1.47%) |
Jul 05, 2017 | 2.760 | 2.775 | 2.620 | 2.730 | 1,702,985 | -0.05(-1.80%) |
Jul 03, 2017 | 2.730 | 2.800 | 2.730 | 2.780 | 455,681 | +0.05(+1.83%) |
Jun 30, 2017 | 2.790 | 2.800 | 2.710 | 2.730 | 1,122,455 | -0.06(-2.15%) |
Jun 29, 2017 | 2.820 | 2.820 | 2.710 | 2.790 | 587,268 | -0.02(-0.71%) |
Jun 28, 2017 | 2.850 | 2.850 | 2.780 | 2.810 | 1,060,742 | -0.03(-1.06%) |
Jun 27, 2017 | 2.850 | 2.880 | 2.800 | 2.840 | 1,425,006 | -0.01(-0.35%) |
Jun 26, 2017 | 2.800 | 2.880 | 2.730 | 2.850 | 1,315,126 | +0.05(+1.79%) |
Jun 23, 2017 | 2.810 | 2.650 | 2.800 | 2,771,125 | +0.02(+0.72%) | |
Jun 22, 2017 | 2.730 | 2.800 | 2.700 | 2.780 | 1,363,798 | +0.07(+2.58%) |
Jun 21, 2017 | 2.790 | 2.790 | 2.700 | 2.710 | 1,135,956 | -0.05(-1.81%) |
Jun 20, 2017 | 2.820 | 2.870 | 2.720 | 2.760 | 1,601,053 | -0.02(-0.72%) |
Jun 19, 2017 | 2.500 | 3.030 | 2.500 | 2.780 | 10,157,367 | +0.28(+11.20%) |
Jun 16, 2017 | 2.560 | 2.650 | 2.440 | 2.500 | 1,354,296 | -0.12(-4.58%) |
Jun 15, 2017 | 2.600 | 2.630 | 2.532 | 2.620 | 746,352 | +0.01(+0.38%) |
Jun 14, 2017 | 2.510 | 2.645 | 2.430 | 2.610 | 944,794 | +0.10(+3.98%) |
Jun 13, 2017 | 2.440 | 2.520 | 2.400 | 2.510 | 898,091 | +0.07(+2.87%) |
Jun 12, 2017 | 2.360 | 2.480 | 2.330 | 2.440 | 526,991 | +0.07(+2.95%) |
Jun 09, 2017 | 2.400 | 2.440 | 2.330 | 2.370 | 745,860 | -0.03(-1.25%) |
Jun 08, 2017 | 2.370 | 2.410 | 2.330 | 2.400 | 1,163,831 | +0.05(+2.13%) |
Jun 07, 2017 | 2.340 | 2.450 | 2.310 | 2.350 | 870,671 | +0.00(+0.00%) |
Jun 06, 2017 | 2.330 | 2.380 | 2.300 | 2.350 | 375,187 | -0.01(-0.42%) |
Jun 05, 2017 | 2.440 | 2.440 | 2.290 | 2.360 | 402,950 | -0.06(-2.48%) |
Jun 02, 2017 | 2.360 | 2.440 | 2.310 | 2.420 | 547,554 | +0.05(+2.11%) |