Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.744 | 2.793 | 2.730 | 2.779 | 4,186 | +0.08(+2.93%) |
Jul 28, 2017 | 2.730 | 2.751 | 2.700 | 2.700 | 2,589 | -0.07(-2.53%) |
Jul 27, 2017 | 2.766 | 2.831 | 2.750 | 2.770 | 9,823 | +0.09(+3.23%) |
Jul 26, 2017 | 2.710 | 2.753 | 2.683 | 2.683 | 19,950 | -0.02(-0.62%) |
Jul 25, 2017 | 2.700 | 2.750 | 2.700 | 2.700 | 11,435 | -0.03(-1.20%) |
Jul 24, 2017 | 2.690 | 2.803 | 2.620 | 2.733 | 30,917 | +0.05(+1.73%) |
Jul 21, 2017 | 2.630 | 2.686 | 2.570 | 2.686 | 4,095 | +0.07(+2.53%) |
Jul 20, 2017 | 2.647 | 2.680 | 2.620 | 2.620 | 6,409 | -0.05(-1.87%) |
Jul 19, 2017 | 2.670 | 2.670 | 2.620 | 2.670 | 37,292 | +0.00(+0.14%) |
Jul 18, 2017 | 2.650 | 2.667 | 2.550 | 2.666 | 43,656 | +0.07(+2.55%) |
Jul 17, 2017 | 2.620 | 2.630 | 2.600 | 2.600 | 1,552 | -0.08(-2.94%) |
Jul 14, 2017 | 2.571 | 2.679 | 2.571 | 2.679 | 2,147 | +0.11(+4.23%) |
Jul 13, 2017 | 2.560 | 2.583 | 2.560 | 2.570 | 2,600 | -0.03(-1.17%) |
Jul 12, 2017 | 2.552 | 2.600 | 2.552 | 2.600 | 871 | +0.02(+0.79%) |
Jul 11, 2017 | 2.690 | 2.730 | 2.580 | 2.580 | 8,316 | -0.25(-8.83%) |
Jul 10, 2017 | 2.590 | 2.830 | 2.520 | 2.830 | 11,670 | +0.27(+10.55%) |
Jul 07, 2017 | 2.600 | 2.610 | 2.540 | 2.560 | 4,144 | -0.09(-3.25%) |
Jul 06, 2017 | 2.660 | 2.700 | 2.630 | 2.646 | 1,851 | -0.02(-0.90%) |
Jul 05, 2017 | 2.900 | 2.900 | 2.610 | 2.670 | 23,191 | -0.04(-1.57%) |
Jul 03, 2017 | 2.617 | 2.712 | 2.600 | 2.712 | 21,537 | +0.08(+3.14%) |
Jun 30, 2017 | 2.565 | 2.750 | 2.560 | 2.630 | 34,180 | -0.03(-1.13%) |
Jun 29, 2017 | 2.860 | 2.891 | 2.610 | 2.660 | 49,924 | -0.14(-5.00%) |
Jun 28, 2017 | 2.550 | 2.850 | 2.480 | 2.800 | 37,833 | +0.26(+10.24%) |
Jun 27, 2017 | 2.487 | 2.540 | 2.478 | 2.540 | 14,053 | -0.00(-0.00%) |
Jun 26, 2017 | 2.520 | 2.540 | 2.400 | 2.540 | 39,767 | +0.04(+1.66%) |
Jun 23, 2017 | 2.420 | 2.500 | 2.420 | 2.498 | 2,893 | +0.06(+2.46%) |
Jun 22, 2017 | 2.400 | 2.477 | 2.390 | 2.438 | 2,308 | -0.11(-4.38%) |
Jun 21, 2017 | 2.401 | 2.550 | 2.401 | 2.550 | 13,455 | +0.01(+0.39%) |
Jun 20, 2017 | 2.420 | 2.540 | 2.418 | 2.540 | 35,241 | +0.12(+4.96%) |
Jun 19, 2017 | 2.300 | 2.500 | 2.300 | 2.420 | 50,244 | +0.11(+4.76%) |
Jun 16, 2017 | 2.400 | 2.400 | 2.300 | 2.310 | 6,958 | -0.13(-5.33%) |
Jun 15, 2017 | 2.460 | 2.460 | 2.350 | 2.440 | 11,882 | -0.01(-0.41%) |
Jun 14, 2017 | 2.500 | 2.530 | 2.382 | 2.450 | 13,665 | -0.11(-4.30%) |
Jun 13, 2017 | 2.569 | 2.600 | 2.430 | 2.560 | 35,102 | +0.05(+1.99%) |
Jun 12, 2017 | 2.500 | 2.540 | 2.500 | 2.510 | 4,310 | +0.05(+2.03%) |
Jun 09, 2017 | 2.550 | 2.550 | 2.460 | 2.460 | 3,121 | +0.03(+1.23%) |
Jun 08, 2017 | 2.569 | 2.569 | 2.430 | 2.430 | 6,307 | -0.09(-3.57%) |
Jun 07, 2017 | 2.460 | 2.650 | 2.460 | 2.520 | 14,844 | -0.13(-4.91%) |
Jun 06, 2017 | 2.510 | 2.680 | 2.510 | 2.650 | 53,967 | +0.13(+5.16%) |
Jun 05, 2017 | 2.480 | 2.680 | 2.450 | 2.520 | 7,897 | +0.00(+0.00%) |
Jun 02, 2017 | 2.587 | 2.600 | 2.450 | 2.520 | 29,809 | +0.11(+4.56%) |
Jun 01, 2017 | 2.433 | 2.540 | 2.410 | 2.410 | 2,901 | -0.09(-3.60%) |
May 31, 2017 | 2.570 | 2.690 | 2.450 | 2.500 | 4,612 | -0.12(-4.59%) |
May 30, 2017 | 2.590 | 2.620 | 2.590 | 2.620 | 216 | -0.01(-0.37%) |
May 26, 2017 | 2.640 | 2.656 | 2.630 | 2.630 | 2,690 | -0.07(-2.42%) |
May 25, 2017 | 2.692 | 2.705 | 2.604 | 2.695 | 3,903 | +0.06(+2.09%) |
May 24, 2017 | 2.674 | 2.700 | 2.630 | 2.640 | 6,104 | -0.10(-3.65%) |
May 23, 2017 | 2.600 | 2.750 | 2.600 | 2.740 | 43,752 | +0.13(+5.00%) |
May 22, 2017 | 2.650 | 2.650 | 2.609 | 2.609 | 3,320 | -0.02(-0.78%) |
May 19, 2017 | 2.606 | 2.680 | 2.606 | 2.630 | 1,450 | -0.05(-1.87%) |
May 18, 2017 | 2.630 | 2.680 | 2.600 | 2.680 | 27,725 | +0.09(+3.36%) |
May 17, 2017 | 2.570 | 2.635 | 2.528 | 2.593 | 15,041 | -0.04(-1.41%) |
May 16, 2017 | 2.531 | 2.630 | 2.531 | 2.630 | 2,400 | +0.03(+1.15%) |
May 15, 2017 | 2.578 | 2.600 | 2.578 | 2.600 | 640 | +0.06(+2.36%) |
May 12, 2017 | 2.530 | 2.560 | 2.500 | 2.540 | 3,568 | +0.01(+0.40%) |
May 11, 2017 | 2.540 | 2.540 | 2.540 | 2.530 | 2,000 | +0.00(+0.00%) |
May 10, 2017 | 2.540 | 2.580 | 2.530 | 2.530 | 900 | -0.06(-2.35%) |
May 09, 2017 | 2.660 | 2.660 | 2.550 | 2.591 | 15,841 | +0.09(+3.64%) |
May 08, 2017 | 2.500 | 2.551 | 2.500 | 2.500 | 6,519 | -0.04(-1.57%) |
May 05, 2017 | 2.630 | 2.630 | 2.520 | 2.540 | 12,926 | +0.09(+3.67%) |
May 04, 2017 | 2.543 | 2.570 | 2.430 | 2.450 | 17,505 | -0.08(-3.16%) |
May 03, 2017 | 2.530 | 2.680 | 2.530 | 2.530 | 13,627 | +0.03(+1.20%) |
May 02, 2017 | 2.480 | 2.530 | 2.429 | 2.500 | 17,568 | +0.01(+0.40%) |