Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.544 | 2.593 | 2.524 | 2.573 | 72,513 | +0.05(+2.07%) |
Aug 30, 2017 | 2.482 | 2.547 | 2.459 | 2.521 | 155,886 | +0.05(+1.85%) |
Aug 29, 2017 | 2.513 | 2.537 | 2.475 | 2.475 | 58,759 | -0.06(-2.32%) |
Aug 28, 2017 | 2.505 | 2.547 | 2.459 | 2.534 | 99,861 | +0.05(+2.11%) |
Aug 25, 2017 | 2.491 | 2.540 | 2.449 | 2.482 | 86,285 | +0.03(+1.06%) |
Aug 24, 2017 | 2.501 | 2.534 | 2.449 | 2.456 | 52,800 | -0.07(-2.59%) |
Aug 23, 2017 | 2.518 | 2.540 | 2.514 | 2.521 | 47,860 | -0.03(-1.03%) |
Aug 22, 2017 | 2.563 | 2.569 | 2.527 | 2.547 | 29,994 | +0.01(+0.26%) |
Aug 21, 2017 | 2.531 | 2.563 | 2.469 | 2.540 | 57,394 | +0.03(+1.30%) |
Aug 18, 2017 | 2.475 | 2.583 | 2.475 | 2.508 | 65,007 | +0.04(+1.72%) |
Aug 17, 2017 | 2.540 | 2.593 | 2.462 | 2.465 | 171,327 | -0.08(-3.21%) |
Aug 16, 2017 | 2.580 | 2.592 | 2.531 | 2.547 | 31,675 | -0.03(-1.02%) |
Aug 15, 2017 | 2.567 | 2.612 | 2.511 | 2.573 | 147,345 | +0.00(+0.00%) |
Aug 14, 2017 | 2.589 | 2.632 | 2.553 | 2.573 | 123,874 | +0.03(+1.16%) |
Aug 11, 2017 | 2.465 | 2.557 | 2.433 | 2.544 | 79,048 | +0.08(+3.32%) |
Aug 10, 2017 | 2.485 | 2.495 | 2.413 | 2.462 | 242,656 | -0.06(-2.20%) |
Aug 09, 2017 | 2.511 | 2.518 | 2.449 | 2.518 | 369,749 | -0.01(-0.52%) |
Aug 08, 2017 | 2.433 | 2.595 | 2.431 | 2.531 | 209,627 | +0.13(+5.30%) |
Aug 07, 2017 | 2.469 | 2.472 | 2.380 | 2.403 | 218,870 | -0.07(-2.90%) |
Aug 04, 2017 | 2.514 | 2.524 | 2.462 | 2.475 | 103,453 | -0.02(-0.92%) |
Aug 03, 2017 | 2.501 | 2.544 | 2.478 | 2.498 | 69,800 | +0.00(+0.00%) |
Aug 02, 2017 | 2.508 | 2.508 | 2.456 | 2.498 | 74,614 | -0.01(-0.26%) |
Aug 01, 2017 | 2.514 | 2.586 | 2.498 | 2.505 | 143,410 | -0.05(-1.92%) |
Jul 31, 2017 | 2.576 | 2.629 | 2.524 | 2.553 | 165,153 | -0.03(-1.01%) |
Jul 28, 2017 | 2.505 | 2.602 | 2.505 | 2.580 | 62,594 | +0.01(+0.38%) |
Jul 27, 2017 | 2.596 | 2.622 | 2.560 | 2.570 | 74,632 | -0.05(-1.75%) |
Jul 26, 2017 | 2.596 | 2.645 | 2.596 | 2.616 | 38,688 | +0.02(+0.75%) |
Jul 25, 2017 | 2.629 | 2.632 | 2.596 | 2.596 | 182,392 | -0.04(-1.49%) |
Jul 24, 2017 | 2.664 | 2.664 | 2.612 | 2.635 | 97,460 | -0.00(-0.12%) |
Jul 21, 2017 | 2.684 | 2.700 | 2.632 | 2.638 | 83,204 | -0.05(-1.70%) |
Jul 20, 2017 | 2.691 | 2.629 | 2.684 | 99,117 | -0.01(-0.24%) | |
Jul 19, 2017 | 2.700 | 2.717 | 2.671 | 2.691 | 40,198 | +0.01(+0.24%) |
Jul 18, 2017 | 2.681 | 2.691 | 2.648 | 2.684 | 41,686 | -0.02(-0.60%) |
Jul 17, 2017 | 2.664 | 2.704 | 2.664 | 2.700 | 97,154 | +0.03(+1.22%) |
Jul 14, 2017 | 2.687 | 2.687 | 2.664 | 2.668 | 43,922 | -0.02(-0.85%) |
Jul 13, 2017 | 2.684 | 2.700 | 2.645 | 2.691 | 110,442 | +0.03(+1.10%) |
Jul 12, 2017 | 2.645 | 2.664 | 2.599 | 2.661 | 192,949 | +0.04(+1.62%) |
Jul 11, 2017 | 2.612 | 2.658 | 2.606 | 2.619 | 63,516 | +0.00(+0.12%) |
Jul 10, 2017 | 2.612 | 2.694 | 2.547 | 2.616 | 368,971 | +0.00(+0.13%) |
Jul 07, 2017 | 2.567 | 2.612 | 2.527 | 2.612 | 131,276 | +0.04(+1.52%) |
Jul 06, 2017 | 2.616 | 2.648 | 2.491 | 2.573 | 359,876 | -0.06(-2.23%) |
Jul 05, 2017 | 2.713 | 2.713 | 2.619 | 2.632 | 178,604 | -0.09(-3.47%) |
Jul 03, 2017 | 2.697 | 2.743 | 2.694 | 2.727 | 69,659 | +0.03(+1.09%) |
Jun 30, 2017 | 2.638 | 2.704 | 2.632 | 2.697 | 215,587 | +0.07(+2.48%) |
Jun 29, 2017 | 2.645 | 2.700 | 2.625 | 2.632 | 161,809 | -0.01(-0.49%) |
Jun 28, 2017 | 2.602 | 2.678 | 2.573 | 2.645 | 227,206 | +0.05(+1.89%) |
Jun 27, 2017 | 2.583 | 2.612 | 2.465 | 2.596 | 530,772 | +0.08(+3.38%) |
Jun 26, 2017 | 2.537 | 2.557 | 2.475 | 2.511 | 390,213 | +0.01(+0.39%) |
Jun 23, 2017 | 2.573 | 2.661 | 2.485 | 2.501 | 4,926,606 | -0.07(-2.67%) |
Jun 22, 2017 | 2.485 | 2.607 | 2.485 | 2.570 | 393,082 | +0.09(+3.55%) |
Jun 21, 2017 | 2.439 | 2.495 | 2.397 | 2.482 | 142,690 | +0.06(+2.43%) |
Jun 20, 2017 | 2.459 | 2.478 | 2.390 | 2.423 | 174,081 | -0.04(-1.72%) |
Jun 19, 2017 | 2.384 | 2.478 | 2.384 | 2.465 | 237,937 | +0.09(+3.85%) |
Jun 16, 2017 | 2.325 | 2.397 | 2.325 | 2.374 | 266,013 | +0.01(+0.41%) |
Jun 15, 2017 | 2.318 | 2.416 | 2.318 | 2.364 | 108,556 | +0.01(+0.42%) |
Jun 14, 2017 | 2.325 | 2.377 | 2.286 | 2.354 | 147,440 | +0.05(+2.27%) |
Jun 13, 2017 | 2.380 | 2.380 | 2.286 | 2.302 | 218,606 | -0.07(-3.03%) |
Jun 12, 2017 | 2.371 | 2.420 | 2.302 | 2.374 | 247,874 | +0.01(+0.28%) |
Jun 09, 2017 | 2.387 | 2.390 | 2.322 | 2.367 | 144,512 | -0.01(-0.41%) |
Jun 08, 2017 | 2.371 | 2.420 | 2.335 | 2.377 | 94,287 | +0.01(+0.41%) |
Jun 07, 2017 | 2.433 | 2.434 | 2.361 | 2.367 | 86,919 | -0.04(-1.76%) |
Jun 06, 2017 | 2.416 | 2.416 | 2.318 | 2.410 | 212,993 | -0.05(-1.99%) |
Jun 05, 2017 | 2.384 | 2.482 | 2.353 | 2.459 | 209,027 | +0.05(+2.17%) |
Jun 02, 2017 | 2.367 | 2.436 | 2.325 | 2.407 | 281,317 | +0.05(+2.22%) |