Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.344 | 2.358 | 2.337 | 2.358 | 3,670,899 | +0.01(+0.61%) |
Aug 30, 2017 | 2.351 | 2.351 | 2.344 | 2.344 | 2,188,770 | -0.02(-0.90%) |
Aug 29, 2017 | 2.351 | 2.365 | 2.344 | 2.365 | 2,699,151 | -0.01(-0.60%) |
Aug 28, 2017 | 2.408 | 2.408 | 2.376 | 2.379 | 1,934,046 | -0.01(-0.30%) |
Aug 25, 2017 | 2.379 | 2.400 | 2.379 | 2.386 | 3,313,694 | +0.01(+0.60%) |
Aug 24, 2017 | 2.393 | 2.400 | 2.351 | 2.372 | 17,325,094 | -0.02(-0.89%) |
Aug 23, 2017 | 2.400 | 2.408 | 2.393 | 2.393 | 4,036,769 | +0.00(+0.00%) |
Aug 22, 2017 | 2.400 | 2.408 | 2.393 | 2.393 | 5,784,303 | -0.01(-0.30%) |
Aug 21, 2017 | 2.386 | 2.408 | 2.386 | 2.400 | 8,139,648 | +0.03(+1.20%) |
Aug 18, 2017 | 2.386 | 2.386 | 2.358 | 2.372 | 7,923,514 | -0.01(-0.60%) |
Aug 17, 2017 | 2.400 | 2.415 | 2.372 | 2.386 | 8,759,573 | -0.04(-1.75%) |
Aug 16, 2017 | 2.429 | 2.443 | 2.422 | 2.429 | 12,336,124 | +0.00(+0.00%) |
Aug 15, 2017 | 2.429 | 2.436 | 2.408 | 2.429 | 3,560,119 | +0.01(+0.59%) |
Aug 14, 2017 | 2.429 | 2.443 | 2.408 | 2.415 | 8,615,564 | +0.00(+0.00%) |
Aug 11, 2017 | 2.408 | 2.429 | 2.400 | 2.415 | 2,891,597 | +0.01(+0.29%) |
Aug 10, 2017 | 2.443 | 2.443 | 2.408 | 2.408 | 4,512,990 | -0.06(-2.59%) |
Aug 09, 2017 | 2.450 | 2.471 | 2.443 | 2.471 | 3,031,207 | +0.02(+0.66%) |
Aug 08, 2017 | 2.469 | 2.480 | 2.455 | 2.455 | 9,627,138 | -0.01(-0.28%) |
Aug 07, 2017 | 2.476 | 2.476 | 2.448 | 2.462 | 5,129,333 | -0.01(-0.28%) |
Aug 04, 2017 | 2.490 | 2.490 | 2.469 | 2.469 | 6,171,036 | -0.01(-0.28%) |
Aug 03, 2017 | 2.483 | 2.497 | 2.466 | 2.476 | 6,265,871 | +0.01(+0.28%) |
Aug 02, 2017 | 2.455 | 2.483 | 2.448 | 2.469 | 4,030,435 | +0.01(+0.28%) |
Aug 01, 2017 | 2.469 | 2.476 | 2.455 | 2.462 | 7,471,159 | +0.00(+0.00%) |
Jul 31, 2017 | 2.455 | 2.476 | 2.443 | 2.462 | 6,583,661 | -0.03(-1.12%) |
Jul 28, 2017 | 2.490 | 2.497 | 2.476 | 2.490 | 3,804,145 | -0.01(-0.56%) |
Jul 27, 2017 | 2.511 | 2.525 | 2.490 | 2.504 | 8,079,784 | -0.05(-1.92%) |
Jul 26, 2017 | 2.567 | 2.574 | 2.546 | 2.553 | 15,735,935 | +0.01(+0.27%) |
Jul 25, 2017 | 2.553 | 2.567 | 2.539 | 2.546 | 7,059,126 | +0.01(+0.55%) |
Jul 24, 2017 | 2.518 | 2.543 | 2.504 | 2.532 | 4,492,162 | +0.01(+0.56%) |
Jul 21, 2017 | 2.525 | 2.525 | 2.504 | 2.518 | 2,567,024 | -0.02(-0.83%) |
Jul 20, 2017 | 2.532 | 2.553 | 2.525 | 2.539 | 3,654,317 | +0.02(+0.83%) |
Jul 19, 2017 | 2.504 | 2.525 | 2.497 | 2.518 | 2,792,951 | +0.03(+1.12%) |
Jul 18, 2017 | 2.490 | 2.497 | 2.476 | 2.490 | 2,818,024 | +0.00(+0.00%) |
Jul 17, 2017 | 2.483 | 2.511 | 2.476 | 2.490 | 7,247,976 | -0.02(-0.84%) |
Jul 14, 2017 | 2.490 | 2.518 | 2.483 | 2.511 | 2,902,684 | +0.01(+0.56%) |
Jul 13, 2017 | 2.490 | 2.504 | 2.476 | 2.497 | 5,101,587 | +0.06(+2.59%) |
Jul 12, 2017 | 2.434 | 2.448 | 2.420 | 2.434 | 4,002,948 | +0.01(+0.58%) |
Jul 11, 2017 | 2.434 | 2.434 | 2.399 | 2.420 | 6,085,927 | -0.03(-1.42%) |
Jul 10, 2017 | 2.427 | 2.462 | 2.420 | 2.455 | 6,036,787 | +0.00(+0.00%) |
Jul 07, 2017 | 2.455 | 2.462 | 2.441 | 2.455 | 3,267,417 | +0.00(+0.00%) |
Jul 06, 2017 | 2.448 | 2.476 | 2.441 | 2.455 | 5,379,287 | +0.02(+0.86%) |
Jul 05, 2017 | 2.420 | 2.441 | 2.409 | 2.434 | 7,081,546 | -0.03(-1.14%) |
Jul 03, 2017 | 2.469 | 2.476 | 2.455 | 2.462 | 3,666,189 | -0.01(-0.28%) |
Jun 30, 2017 | 2.469 | 2.469 | 2.448 | 2.469 | 2,752,460 | -0.01(-0.56%) |
Jun 29, 2017 | 2.497 | 2.511 | 2.476 | 2.483 | 5,509,374 | +0.01(+0.57%) |
Jun 28, 2017 | 2.434 | 2.483 | 2.427 | 2.469 | 5,268,820 | +0.03(+1.44%) |
Jun 27, 2017 | 2.434 | 2.441 | 2.427 | 2.434 | 4,039,603 | +0.01(+0.58%) |
Jun 26, 2017 | 2.427 | 2.434 | 2.406 | 2.420 | 3,539,554 | +0.00(+0.00%) |
Jun 23, 2017 | 2.420 | 2.434 | 2.406 | 2.420 | 3,463,542 | -0.01(-0.57%) |
Jun 22, 2017 | 2.420 | 2.434 | 2.413 | 2.434 | 9,758,722 | +0.01(+0.29%) |
Jun 21, 2017 | 2.448 | 2.448 | 2.416 | 2.427 | 14,435,324 | +0.03(+1.17%) |
Jun 20, 2017 | 2.441 | 2.441 | 2.392 | 2.399 | 12,341,222 | -0.09(-3.65%) |
Jun 19, 2017 | 2.504 | 2.511 | 2.483 | 2.490 | 3,221,403 | -0.01(-0.28%) |
Jun 16, 2017 | 2.483 | 2.504 | 2.476 | 2.497 | 3,487,707 | +0.02(+0.85%) |
Jun 15, 2017 | 2.441 | 2.476 | 2.434 | 2.476 | 4,793,487 | -0.01(-0.28%) |
Jun 14, 2017 | 2.476 | 2.490 | 2.469 | 2.483 | 4,378,520 | -0.02(-0.84%) |
Jun 13, 2017 | 2.497 | 2.511 | 2.483 | 2.504 | 5,992,892 | +0.01(+0.28%) |
Jun 12, 2017 | 2.511 | 2.518 | 2.483 | 2.497 | 5,382,166 | -0.03(-1.38%) |
Jun 09, 2017 | 2.539 | 2.553 | 2.525 | 2.532 | 10,454,784 | -0.06(-2.43%) |
Jun 08, 2017 | 2.574 | 2.616 | 2.574 | 2.595 | 5,501,318 | +0.00(+0.00%) |
Jun 07, 2017 | 2.567 | 2.599 | 2.560 | 2.595 | 5,558,943 | +0.07(+2.77%) |
Jun 06, 2017 | 2.546 | 2.546 | 2.512 | 2.525 | 7,090,024 | -0.03(-1.37%) |
Jun 05, 2017 | 2.553 | 2.574 | 2.546 | 2.560 | 3,342,467 | +0.00(+0.00%) |
Jun 02, 2017 | 2.560 | 2.567 | 2.539 | 2.560 | 7,233,500 | -0.03(-1.35%) |