Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.650 | 2.700 | 2.550 | 2.660 | 13,833 | -0.04(-1.48%) |
Jul 28, 2017 | 2.623 | 2.740 | 2.623 | 2.700 | 2,822 | +0.00(+0.00%) |
Jul 27, 2017 | 2.670 | 2.700 | 2.670 | 2.700 | 817 | +0.07(+2.66%) |
Jul 26, 2017 | 2.480 | 2.700 | 2.480 | 2.630 | 3,581 | +0.00(+0.19%) |
Jul 25, 2017 | 2.630 | 2.640 | 2.625 | 2.625 | 1,197 | -0.06(-2.42%) |
Jul 24, 2017 | 2.650 | 2.700 | 2.650 | 2.690 | 1,274 | +0.05(+2.02%) |
Jul 21, 2017 | 2.610 | 2.637 | 2.610 | 2.637 | 1,049 | +0.00(+0.05%) |
Jul 20, 2017 | 2.638 | 2.638 | 2.636 | 2.636 | 1,089 | -0.01(-0.54%) |
Jul 19, 2017 | 2.655 | 2.660 | 2.647 | 2.650 | 1,873 | -0.05(-1.85%) |
Jul 18, 2017 | 2.700 | 2.700 | 2.700 | 2.700 | 323 | +0.06(+2.27%) |
Jul 17, 2017 | 2.680 | 2.700 | 2.640 | 2.640 | 2,772 | -0.01(-0.33%) |
Jul 14, 2017 | 2.649 | 2.649 | 2.649 | 2.649 | 170 | +0.03(+1.10%) |
Jul 13, 2017 | 2.621 | 2.621 | 2.620 | 2.620 | 1,405 | -0.08(-2.96%) |
Jul 12, 2017 | 2.700 | 2.740 | 2.620 | 2.700 | 39,496 | +0.09(+3.44%) |
Jul 11, 2017 | 2.690 | 2.730 | 2.520 | 2.610 | 21,505 | -0.04(-1.50%) |
Jul 10, 2017 | 2.690 | 2.730 | 2.550 | 2.650 | 22,746 | +0.10(+3.92%) |
Jul 07, 2017 | 2.635 | 2.635 | 2.510 | 2.550 | 38,928 | -0.04(-1.44%) |
Jul 06, 2017 | 2.645 | 2.645 | 2.587 | 2.587 | 1,271 | -0.01(-0.49%) |
Jul 05, 2017 | 2.600 | 2.600 | 2.600 | 2.600 | 138 | +0.01(+0.39%) |
Jul 03, 2017 | 2.520 | 2.620 | 2.520 | 2.590 | 2,133 | +0.01(+0.39%) |
Jun 30, 2017 | 2.500 | 2.580 | 2.500 | 2.580 | 563 | +0.08(+3.20%) |
Jun 29, 2017 | 2.590 | 2.590 | 2.500 | 2.500 | 3,502 | -0.02(-0.79%) |
Jun 28, 2017 | 2.540 | 2.590 | 2.510 | 2.520 | 7,383 | -0.05(-1.95%) |
Jun 27, 2017 | 2.562 | 2.571 | 2.550 | 2.570 | 5,431 | -0.01(-0.38%) |
Jun 26, 2017 | 2.620 | 2.620 | 2.550 | 2.580 | 2,033 | +0.03(+1.03%) |
Jun 23, 2017 | 2.650 | 2.690 | 2.554 | 2.554 | 1,491 | -0.13(-4.93%) |
Jun 22, 2017 | 2.660 | 2.686 | 2.630 | 2.686 | 505 | +0.04(+1.51%) |
Jun 21, 2017 | 2.595 | 2.678 | 2.590 | 2.646 | 8,751 | +0.06(+2.16%) |
Jun 20, 2017 | 2.618 | 2.618 | 2.590 | 2.590 | 3,062 | -0.12(-4.42%) |
Jun 16, 2017 | 2.710 | 2.710 | 2.710 | 9 | -0.02(-0.61%) | |
Jun 13, 2017 | 2.727 | 2.727 | 2.727 | 52 | +0.02(+0.61%) | |
Jun 12, 2017 | 2.660 | 2.780 | 2.510 | 2.710 | 65,095 | +0.14(+5.45%) |
Jun 09, 2017 | 2.510 | 2.600 | 2.510 | 2.570 | 28,765 | -0.01(-0.38%) |
Jun 08, 2017 | 2.540 | 2.670 | 2.510 | 2.580 | 28,023 | +0.05(+1.97%) |
Jun 07, 2017 | 2.850 | 3.180 | 2.520 | 2.530 | 100,543 | -0.24(-8.66%) |
Jun 06, 2017 | 2.540 | 2.770 | 2.540 | 2.770 | 27,094 | +0.09(+3.36%) |
Jun 05, 2017 | 2.820 | 2.970 | 2.680 | 2.680 | 34,483 | -0.12(-4.29%) |
Jun 02, 2017 | 2.790 | 2.800 | 2.790 | 2.800 | 3,114 | +0.05(+1.82%) |
Jun 01, 2017 | 2.820 | 3.000 | 2.610 | 2.750 | 130,224 | -0.04(-1.43%) |
May 31, 2017 | 2.730 | 2.790 | 2.610 | 2.790 | 20,322 | +0.03(+1.09%) |
May 30, 2017 | 2.850 | 2.880 | 2.750 | 2.760 | 50,883 | -0.14(-4.75%) |
May 26, 2017 | 2.630 | 3.270 | 2.630 | 2.898 | 146,123 | +0.22(+8.12%) |
May 25, 2017 | 2.600 | 2.680 | 2.520 | 2.680 | 18,421 | +0.05(+2.05%) |
May 24, 2017 | 2.630 | 2.630 | 2.580 | 2.626 | 2,096 | +0.02(+0.62%) |
May 23, 2017 | 2.610 | 2.631 | 2.600 | 2.610 | 834 | -0.13(-4.74%) |
May 22, 2017 | 2.630 | 2.740 | 2.570 | 2.740 | 5,193 | +0.16(+6.20%) |
May 19, 2017 | 2.740 | 2.740 | 2.580 | 2.580 | 865 | -0.15(-5.57%) |
May 18, 2017 | 2.596 | 2.732 | 2.596 | 2.732 | 708 | +0.00(+0.08%) |
May 17, 2017 | 2.840 | 2.840 | 2.524 | 2.730 | 2,185 | -0.12(-4.21%) |
May 16, 2017 | 2.700 | 2.900 | 2.520 | 2.850 | 34,906 | +0.14(+5.16%) |
May 15, 2017 | 2.700 | 2.710 | 2.700 | 2.710 | 7,389 | -0.02(-0.73%) |
May 12, 2017 | 2.650 | 2.730 | 2.620 | 2.730 | 19,595 | +0.11(+4.20%) |
May 11, 2017 | 2.670 | 2.670 | 2.546 | 2.620 | 9,006 | -0.10(-3.68%) |
May 10, 2017 | 2.682 | 2.740 | 2.682 | 2.720 | 13,958 | -0.02(-0.73%) |
May 09, 2017 | 2.480 | 2.750 | 2.480 | 2.740 | 20,794 | +0.00(+0.00%) |
May 08, 2017 | 2.700 | 2.750 | 2.650 | 2.740 | 25,498 | +0.06(+2.24%) |
May 05, 2017 | 2.750 | 2.760 | 2.500 | 2.680 | 45,040 | -0.03(-1.11%) |
May 04, 2017 | 2.730 | 2.820 | 2.600 | 2.710 | 35,175 | -0.07(-2.51%) |
May 03, 2017 | 2.690 | 2.780 | 2.690 | 2.780 | 8,357 | -0.03(-1.07%) |
May 02, 2017 | 2.840 | 2.840 | 2.810 | 2.810 | 6,350 | +0.01(+0.36%) |