Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.762 | 2.819 | 2.762 | 2.804 | 94,678 | +0.04(+1.38%) |
Aug 30, 2017 | 2.735 | 2.766 | 2.735 | 2.766 | 15,168 | +0.02(+0.70%) |
Aug 29, 2017 | 2.712 | 2.747 | 2.709 | 2.747 | 87,644 | -0.01(-0.28%) |
Aug 28, 2017 | 2.735 | 2.754 | 2.728 | 2.754 | 51,435 | -0.00(-0.14%) |
Aug 25, 2017 | 2.754 | 2.758 | 2.742 | 2.758 | 31,062 | -0.00(-0.14%) |
Aug 24, 2017 | 2.747 | 2.762 | 2.735 | 2.762 | 46,941 | +0.01(+0.28%) |
Aug 23, 2017 | 2.739 | 2.754 | 2.724 | 2.754 | 24,029 | -0.00(-0.14%) |
Aug 22, 2017 | 2.739 | 2.758 | 2.739 | 2.758 | 31,853 | +0.00(+0.14%) |
Aug 21, 2017 | 2.743 | 2.754 | 2.721 | 2.754 | 13,731 | +0.02(+0.56%) |
Aug 18, 2017 | 2.738 | 2.743 | 2.732 | 2.739 | 3,392 | -0.02(-0.55%) |
Aug 17, 2017 | 2.736 | 2.770 | 2.736 | 2.754 | 24,047 | -0.02(-0.83%) |
Aug 16, 2017 | 2.758 | 2.777 | 2.756 | 2.777 | 8,284 | +0.00(+0.14%) |
Aug 15, 2017 | 2.774 | 2.781 | 2.747 | 2.774 | 55,335 | +0.01(+0.28%) |
Aug 14, 2017 | 2.732 | 2.777 | 2.728 | 2.766 | 63,455 | +0.02(+0.70%) |
Aug 11, 2017 | 2.751 | 2.766 | 2.693 | 2.747 | 54,066 | -0.02(-0.69%) |
Aug 10, 2017 | 2.774 | 2.779 | 2.625 | 2.766 | 209,168 | -0.02(-0.82%) |
Aug 09, 2017 | 2.809 | 2.809 | 2.781 | 2.789 | 20,027 | -0.02(-0.66%) |
Aug 08, 2017 | 2.793 | 2.812 | 2.793 | 2.807 | 18,666 | +0.01(+0.26%) |
Aug 07, 2017 | 2.789 | 2.815 | 2.789 | 2.800 | 33,677 | -0.00(-0.11%) |
Aug 04, 2017 | 2.803 | 2.789 | 2.803 | 12,009 | +0.01(+0.52%) | |
Aug 03, 2017 | 2.800 | 2.800 | 2.785 | 2.789 | 25,513 | -0.03(-0.95%) |
Aug 02, 2017 | 2.808 | 2.816 | 2.796 | 2.816 | 24,325 | -0.01(-0.27%) |
Aug 01, 2017 | 2.808 | 2.828 | 2.802 | 2.823 | 22,699 | +0.02(+0.68%) |
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%) |