Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.450 | 3.450 | 3.300 | 3.400 | 253,608 | +0.05(+1.49%) |
Jul 28, 2017 | 3.400 | 3.550 | 3.300 | 3.350 | 254,414 | -0.10(-2.90%) |
Jul 27, 2017 | 3.500 | 3.560 | 3.360 | 3.450 | 415,825 | -0.05(-1.43%) |
Jul 26, 2017 | 3.500 | 3.500 | 3.300 | 3.500 | 575,373 | +0.15(+4.48%) |
Jul 25, 2017 | 3.500 | 3.550 | 3.300 | 3.350 | 1,003,648 | -0.15(-4.29%) |
Jul 24, 2017 | 3.300 | 3.600 | 3.200 | 3.500 | 1,223,971 | +0.25(+7.69%) |
Jul 21, 2017 | 3.250 | 3.290 | 3.200 | 3.250 | 399,505 | +0.10(+3.17%) |
Jul 20, 2017 | 3.050 | 3.150 | 3.000 | 3.150 | 374,051 | +0.15(+5.00%) |
Jul 19, 2017 | 3.100 | 3.100 | 2.800 | 3.000 | 1,086,177 | -0.05(-1.64%) |
Jul 18, 2017 | 3.100 | 3.100 | 3.000 | 3.050 | 538,492 | +0.00(+0.00%) |
Jul 17, 2017 | 3.100 | 3.140 | 3.000 | 3.050 | 472,624 | +0.00(+0.00%) |
Jul 14, 2017 | 2.800 | 3.050 | 2.750 | 3.050 | 1,302,718 | +0.25(+8.93%) |
Jul 13, 2017 | 2.700 | 2.800 | 2.675 | 2.800 | 289,695 | +0.10(+3.70%) |
Jul 12, 2017 | 2.700 | 2.750 | 2.600 | 2.700 | 577,037 | +0.05(+1.89%) |
Jul 11, 2017 | 2.750 | 2.800 | 2.550 | 2.650 | 790,511 | -0.10(-3.64%) |
Jul 10, 2017 | 2.800 | 2.825 | 2.700 | 2.750 | 550,080 | -0.10(-3.51%) |
Jul 07, 2017 | 2.850 | 2.850 | 2.750 | 2.850 | 519,114 | +0.05(+1.79%) |
Jul 06, 2017 | 2.850 | 2.900 | 2.725 | 2.800 | 298,134 | +0.00(+0.00%) |
Jul 05, 2017 | 2.800 | 2.900 | 2.700 | 2.800 | 282,412 | +0.00(+0.00%) |
Jul 03, 2017 | 2.800 | 2.850 | 2.700 | 2.800 | 201,395 | +0.00(+0.00%) |
Jun 30, 2017 | 2.850 | 2.850 | 2.650 | 2.800 | 442,471 | +0.00(+0.00%) |
Jun 29, 2017 | 2.900 | 2.900 | 2.700 | 2.800 | 635,861 | -0.10(-3.45%) |
Jun 28, 2017 | 2.800 | 2.900 | 2.650 | 2.900 | 617,114 | +0.10(+3.57%) |
Jun 27, 2017 | 2.900 | 2.900 | 2.710 | 2.800 | 698,828 | -0.10(-3.45%) |
Jun 26, 2017 | 3.000 | 3.010 | 2.800 | 2.900 | 730,646 | -0.05(-1.69%) |
Jun 23, 2017 | 2.800 | 2.950 | 1,241,678 | +0.10(+3.51%) | ||
Jun 22, 2017 | 2.750 | 2.900 | 2.700 | 2.850 | 777,472 | +0.10(+3.64%) |
Jun 21, 2017 | 2.750 | 2.900 | 2.625 | 2.750 | 2,227,089 | +0.15(+5.77%) |
Jun 20, 2017 | 2.350 | 2.600 | 2.300 | 2.600 | 973,723 | +0.25(+10.64%) |
Jun 19, 2017 | 2.300 | 2.350 | 2.250 | 2.350 | 362,780 | +0.05(+2.17%) |
Jun 16, 2017 | 2.250 | 2.300 | 2.250 | 2.300 | 309,349 | +0.00(+0.00%) |
Jun 15, 2017 | 2.300 | 2.300 | 2.225 | 2.300 | 213,882 | +0.00(+0.00%) |
Jun 14, 2017 | 2.250 | 2.300 | 2.200 | 2.300 | 325,713 | +0.02(+1.10%) |
Jun 13, 2017 | 2.250 | 2.300 | 2.200 | 2.275 | 372,042 | +0.00(+0.00%) |
Jun 12, 2017 | 2.300 | 2.300 | 2.200 | 2.275 | 338,528 | -0.02(-1.09%) |
Jun 09, 2017 | 2.200 | 2.300 | 2.200 | 2.300 | 231,649 | +0.05(+2.22%) |
Jun 08, 2017 | 2.250 | 2.300 | 2.170 | 2.250 | 662,763 | +0.00(+0.00%) |
Jun 07, 2017 | 2.300 | 2.300 | 2.200 | 2.250 | 454,971 | -0.05(-2.17%) |
Jun 06, 2017 | 2.250 | 2.300 | 2.200 | 2.300 | 780,215 | +0.05(+2.22%) |
Jun 05, 2017 | 2.300 | 2.350 | 2.250 | 2.250 | 405,472 | -0.10(-4.26%) |
Jun 02, 2017 | 2.300 | 2.400 | 2.250 | 2.350 | 332,346 | +0.05(+2.17%) |
Jun 01, 2017 | 2.250 | 2.400 | 2.212 | 2.300 | 499,995 | +0.10(+4.55%) |
May 31, 2017 | 2.300 | 2.325 | 2.200 | 2.200 | 546,519 | -0.15(-6.38%) |
May 30, 2017 | 2.450 | 2.500 | 2.300 | 2.350 | 634,824 | -0.05(-2.08%) |
May 26, 2017 | 2.300 | 2.450 | 2.250 | 2.400 | 1,105,368 | +0.20(+9.09%) |
May 25, 2017 | 2.200 | 2.250 | 2.150 | 2.200 | 472,555 | +0.00(+0.00%) |
May 24, 2017 | 2.300 | 2.350 | 2.200 | 2.200 | 418,386 | -0.10(-4.35%) |
May 23, 2017 | 2.400 | 2.400 | 2.250 | 2.300 | 636,383 | -0.05(-2.13%) |
May 22, 2017 | 2.500 | 2.550 | 2.350 | 2.350 | 868,840 | -0.10(-4.08%) |
May 19, 2017 | 2.300 | 2.550 | 2.300 | 2.450 | 2,197,237 | +0.15(+6.52%) |
May 18, 2017 | 2.100 | 2.350 | 2.050 | 2.300 | 2,222,592 | +0.25(+12.20%) |
May 17, 2017 | 2.050 | 2.100 | 2.000 | 2.050 | 1,382,520 | +0.10(+5.13%) |
May 16, 2017 | 2.100 | 2.150 | 1.900 | 1.950 | 1,735,157 | -0.05(-2.50%) |
May 15, 2017 | 1.950 | 2.050 | 1.895 | 2.000 | 1,783,236 | +0.10(+5.26%) |
May 12, 2017 | 1.900 | 1.950 | 1.900 | 1.900 | 848,863 | +0.00(+0.00%) |
May 11, 2017 | 1.850 | 1.950 | 1.800 | 1.900 | 441,259 | +0.05(+2.70%) |
May 10, 2017 | 1.950 | 1.950 | 1.840 | 1.850 | 338,545 | -0.10(-5.13%) |
May 09, 2017 | 1.950 | 2.000 | 1.875 | 1.950 | 684,081 | +0.00(+0.00%) |
May 08, 2017 | 1.850 | 1.950 | 1.800 | 1.950 | 465,181 | +0.10(+5.41%) |
May 05, 2017 | 1.800 | 1.850 | 1.750 | 1.850 | 202,440 | +0.05(+2.78%) |
May 04, 2017 | 1.800 | 1.850 | 1.700 | 1.800 | 506,789 | +0.05(+2.86%) |
May 03, 2017 | 1.700 | 1.800 | 1.650 | 1.750 | 362,343 | +0.05(+2.94%) |
May 02, 2017 | 1.950 | 2.000 | 1.700 | 1.700 | 3,030,900 | -0.05(-2.86%) |