Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.900 | 2.902 | 2.890 | 2.895 | 1,239,646 | +0.01(+0.35%) |
Jul 28, 2017 | 2.900 | 2.905 | 2.879 | 2.885 | 1,762,805 | -0.02(-0.52%) |
Jul 27, 2017 | 2.910 | 2.912 | 2.885 | 2.900 | 1,217,931 | -0.01(-0.17%) |
Jul 26, 2017 | 2.920 | 2.928 | 2.900 | 2.905 | 1,476,396 | -0.01(-0.17%) |
Jul 25, 2017 | 2.900 | 2.915 | 2.900 | 2.910 | 1,265,941 | +0.02(+0.68%) |
Jul 24, 2017 | 2.890 | 2.905 | 2.886 | 2.890 | 1,576,379 | +0.00(+0.17%) |
Jul 21, 2017 | 2.885 | 2.885 | 2.875 | 2.885 | 1,033,131 | +0.00(+0.17%) |
Jul 20, 2017 | 2.905 | 2.905 | 2.880 | 2.880 | 1,317,942 | -0.02(-0.68%) |
Jul 19, 2017 | 2.875 | 2.905 | 2.875 | 2.900 | 2,218,171 | +0.02(+0.86%) |
Jul 18, 2017 | 2.880 | 2.880 | 2.855 | 2.875 | 2,116,651 | -0.01(-0.34%) |
Jul 17, 2017 | 2.875 | 2.885 | 2.865 | 2.885 | 1,575,157 | +0.00(+0.17%) |
Jul 14, 2017 | 2.865 | 2.880 | 2.855 | 2.880 | 1,537,397 | +0.02(+0.69%) |
Jul 13, 2017 | 2.860 | 2.865 | 2.845 | 2.860 | 1,220,674 | -0.00(-0.17%) |
Jul 12, 2017 | 2.845 | 2.865 | 2.845 | 2.865 | 1,283,883 | +0.02(+0.70%) |
Jul 11, 2017 | 2.831 | 2.845 | 2.826 | 2.845 | 1,054,658 | +0.01(+0.52%) |
Jul 10, 2017 | 2.816 | 2.831 | 2.812 | 2.831 | 1,103,596 | +0.01(+0.53%) |
Jul 07, 2017 | 2.821 | 2.831 | 2.811 | 2.816 | 1,441,937 | +0.00(+0.00%) |
Jul 06, 2017 | 2.826 | 2.826 | 2.796 | 2.816 | 1,421,685 | -0.02(-0.87%) |
Jul 05, 2017 | 2.831 | 2.841 | 2.796 | 2.841 | 1,503,843 | +0.00(+0.00%) |
Jul 03, 2017 | 2.801 | 2.841 | 2.796 | 2.841 | 892,917 | +0.04(+1.41%) |
Jun 30, 2017 | 2.791 | 2.806 | 2.781 | 2.801 | 916,922 | +0.01(+0.53%) |
Jun 29, 2017 | 2.806 | 2.806 | 2.766 | 2.786 | 1,040,135 | -0.01(-0.35%) |
Jun 28, 2017 | 2.786 | 2.811 | 2.781 | 2.796 | 1,224,158 | +0.01(+0.53%) |
Jun 27, 2017 | 2.796 | 2.796 | 2.769 | 2.781 | 1,143,544 | -0.01(-0.35%) |
Jun 26, 2017 | 2.806 | 2.813 | 2.791 | 2.791 | 1,031,749 | -0.01(-0.35%) |
Jun 23, 2017 | 2.796 | 2.811 | 2.791 | 2.801 | 933,452 | +0.00(+0.18%) |
Jun 22, 2017 | 2.786 | 2.811 | 2.786 | 2.796 | 937,505 | +0.00(+0.18%) |
Jun 21, 2017 | 2.796 | 2.806 | 2.791 | 2.791 | 782,346 | -0.01(-0.35%) |
Jun 20, 2017 | 2.806 | 2.806 | 2.796 | 2.801 | 1,036,028 | -0.00(-0.18%) |
Jun 19, 2017 | 2.786 | 2.806 | 2.786 | 2.806 | 851,345 | +0.03(+1.07%) |
Jun 16, 2017 | 2.786 | 2.786 | 2.766 | 2.776 | 670,773 | -0.00(-0.18%) |
Jun 15, 2017 | 2.776 | 2.781 | 2.766 | 2.781 | 792,365 | -0.00(-0.18%) |
Jun 14, 2017 | 2.791 | 2.796 | 2.781 | 2.786 | 692,809 | +0.00(+0.18%) |
Jun 13, 2017 | 2.781 | 2.801 | 2.777 | 2.781 | 1,480,030 | +0.00(+0.18%) |
Jun 12, 2017 | 2.776 | 2.786 | 2.761 | 2.776 | 720,987 | -0.00(-0.18%) |
Jun 09, 2017 | 2.796 | 2.806 | 2.771 | 2.781 | 933,920 | -0.01(-0.35%) |
Jun 08, 2017 | 2.786 | 2.796 | 2.771 | 2.791 | 947,938 | +0.00(+0.00%) |
Jun 07, 2017 | 2.796 | 2.806 | 2.781 | 2.791 | 915,857 | -0.00(-0.18%) |
Jun 06, 2017 | 2.796 | 2.801 | 2.786 | 2.796 | 780,600 | +0.00(+0.00%) |
Jun 05, 2017 | 2.801 | 2.806 | 2.786 | 2.796 | 1,113,785 | -0.00(-0.18%) |
Jun 02, 2017 | 2.786 | 2.801 | 2.776 | 2.801 | 1,437,633 | +0.01(+0.53%) |
Jun 01, 2017 | 2.756 | 2.786 | 2.751 | 2.786 | 1,140,440 | +0.03(+1.08%) |
May 31, 2017 | 2.776 | 2.776 | 2.732 | 2.756 | 1,242,342 | -0.01(-0.36%) |
May 30, 2017 | 2.771 | 2.776 | 2.761 | 2.766 | 586,466 | -0.01(-0.36%) |
May 26, 2017 | 2.756 | 2.776 | 2.751 | 2.776 | 2,245,078 | +0.02(+0.72%) |
May 25, 2017 | 2.756 | 2.761 | 2.742 | 2.756 | 1,766,016 | +0.01(+0.54%) |
May 24, 2017 | 2.747 | 2.751 | 2.739 | 2.742 | 846,422 | -0.00(-0.18%) |
May 23, 2017 | 2.742 | 2.751 | 2.732 | 2.747 | 1,279,459 | +0.01(+0.36%) |
May 22, 2017 | 2.742 | 2.742 | 2.727 | 2.737 | 1,333,054 | +0.01(+0.36%) |
May 19, 2017 | 2.717 | 2.727 | 2.712 | 2.727 | 1,039,658 | +0.02(+0.73%) |
May 18, 2017 | 2.687 | 2.707 | 2.682 | 2.707 | 1,124,642 | +0.02(+0.74%) |
May 17, 2017 | 2.732 | 2.737 | 2.682 | 2.687 | 1,220,094 | -0.05(-1.99%) |
May 16, 2017 | 2.756 | 2.761 | 2.737 | 2.742 | 770,184 | -0.00(-0.18%) |
May 15, 2017 | 2.742 | 2.761 | 2.737 | 2.747 | 1,477,203 | +0.01(+0.36%) |
May 12, 2017 | 2.737 | 2.737 | 2.717 | 2.737 | 1,271,882 | +0.00(+0.00%) |
May 11, 2017 | 2.732 | 2.737 | 2.717 | 2.737 | 1,333,638 | +0.00(+0.00%) |
May 10, 2017 | 2.747 | 2.747 | 2.732 | 2.737 | 1,142,960 | -0.00(-0.18%) |
May 09, 2017 | 2.756 | 2.756 | 2.737 | 2.742 | 1,028,063 | -0.01(-0.36%) |
May 08, 2017 | 2.747 | 2.756 | 2.742 | 2.751 | 1,394,149 | +0.00(+0.18%) |
May 05, 2017 | 2.742 | 2.747 | 2.739 | 2.747 | 1,514,437 | +0.01(+0.36%) |
May 04, 2017 | 2.742 | 2.742 | 2.727 | 2.737 | 974,485 | -0.00(-0.18%) |
May 03, 2017 | 2.732 | 2.742 | 2.717 | 2.742 | 1,467,138 | +0.01(+0.36%) |
May 02, 2017 | 2.732 | 2.742 | 2.722 | 2.732 | 1,432,765 | +0.00(+0.00%) |