Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.795 | 2.795 | 2.608 | 2.756 | 1,195,352 | -0.05(-1.76%) |
Jul 28, 2017 | 2.786 | 2.914 | 2.786 | 2.805 | 1,427,399 | +0.02(+0.71%) |
Jul 27, 2017 | 2.766 | 2.786 | 2.667 | 2.786 | 1,654,630 | +0.03(+1.08%) |
Jul 26, 2017 | 2.657 | 2.776 | 2.603 | 2.756 | 1,794,390 | +0.16(+6.08%) |
Jul 25, 2017 | 2.469 | 2.618 | 2.469 | 2.598 | 1,471,332 | +0.19(+7.79%) |
Jul 24, 2017 | 2.450 | 2.494 | 2.381 | 2.410 | 781,132 | -0.01(-0.41%) |
Jul 21, 2017 | 2.440 | 2.469 | 2.400 | 2.420 | 605,794 | -0.05(-2.00%) |
Jul 20, 2017 | 2.588 | 2.608 | 2.460 | 2.469 | 1,048,674 | -0.07(-2.72%) |
Jul 19, 2017 | 2.400 | 2.548 | 2.400 | 2.539 | 1,331,091 | +0.12(+4.90%) |
Jul 18, 2017 | 2.450 | 2.460 | 2.361 | 2.420 | 804,088 | +0.03(+1.24%) |
Jul 17, 2017 | 2.420 | 2.469 | 2.390 | 2.390 | 609,173 | -0.04(-1.63%) |
Jul 14, 2017 | 2.410 | 2.450 | 2.385 | 2.430 | 869,211 | +0.07(+2.93%) |
Jul 13, 2017 | 2.302 | 2.390 | 2.293 | 2.361 | 1,498,560 | +0.06(+2.58%) |
Jul 12, 2017 | 2.292 | 2.366 | 2.267 | 2.302 | 1,386,032 | +0.08(+3.56%) |
Jul 11, 2017 | 2.242 | 2.282 | 2.203 | 2.222 | 997,487 | -0.03(-1.32%) |
Jul 10, 2017 | 2.222 | 2.282 | 2.193 | 2.252 | 885,739 | +0.00(+0.00%) |
Jul 07, 2017 | 2.213 | 2.262 | 2.104 | 2.252 | 1,890,285 | +0.00(+0.00%) |
Jul 06, 2017 | 2.341 | 2.193 | 2.252 | 1,676,896 | +0.04(+1.79%) | |
Jul 05, 2017 | 2.331 | 2.331 | 2.193 | 2.213 | 1,495,478 | -0.25(-10.04%) |
Jul 03, 2017 | 2.400 | 2.496 | 2.400 | 2.460 | 497,835 | +0.06(+2.47%) |
Jun 30, 2017 | 2.420 | 2.460 | 2.341 | 2.400 | 1,224,609 | +0.02(+0.83%) |
Jun 29, 2017 | 2.460 | 2.519 | 2.371 | 2.381 | 1,842,168 | -0.08(-3.21%) |
Jun 28, 2017 | 2.371 | 2.479 | 2.331 | 2.460 | 1,573,351 | +0.09(+3.75%) |
Jun 27, 2017 | 2.311 | 2.410 | 2.282 | 2.371 | 1,662,082 | +0.13(+5.73%) |
Jun 26, 2017 | 2.203 | 2.262 | 2.163 | 2.242 | 1,282,769 | +0.05(+2.25%) |
Jun 23, 2017 | 2.173 | 2.232 | 2.124 | 2.193 | 1,343,252 | +0.03(+1.37%) |
Jun 22, 2017 | 2.232 | 2.282 | 2.163 | 2.163 | 1,389,577 | -0.02(-0.91%) |
Jun 21, 2017 | 2.361 | 2.410 | 2.153 | 2.183 | 3,609,494 | -0.21(-8.68%) |
Jun 20, 2017 | 2.361 | 2.400 | 2.272 | 2.390 | 2,080,613 | -0.08(-3.20%) |
Jun 19, 2017 | 2.499 | 2.504 | 2.450 | 2.469 | 1,570,249 | -0.03(-1.19%) |
Jun 16, 2017 | 2.400 | 2.509 | 2.390 | 2.499 | 2,016,931 | +0.13(+5.42%) |
Jun 15, 2017 | 2.578 | 2.623 | 2.351 | 2.371 | 2,698,810 | -0.23(-8.74%) |
Jun 14, 2017 | 2.815 | 2.815 | 2.588 | 2.598 | 2,584,373 | -0.25(-8.68%) |
Jun 13, 2017 | 2.776 | 2.884 | 2.748 | 2.845 | 1,697,063 | +0.09(+3.23%) |
Jun 12, 2017 | 2.795 | 2.845 | 2.736 | 2.756 | 1,696,261 | +0.04(+1.45%) |
Jun 09, 2017 | 2.578 | 2.736 | 2.578 | 2.716 | 2,085,919 | +0.14(+5.36%) |
Jun 08, 2017 | 2.588 | 2.687 | 2.558 | 2.578 | 1,915,078 | -0.02(-0.76%) |
Jun 07, 2017 | 2.835 | 2.884 | 2.598 | 2.598 | 3,436,527 | -0.27(-9.31%) |
Jun 06, 2017 | 2.766 | 2.874 | 2.726 | 2.865 | 1,327,872 | +0.09(+3.20%) |
Jun 05, 2017 | 2.726 | 2.786 | 2.687 | 2.776 | 1,613,612 | +0.01(+0.36%) |
Jun 02, 2017 | 2.865 | 2.865 | 2.726 | 2.766 | 2,435,382 | -0.12(-4.11%) |
Jun 01, 2017 | 2.884 | 3.032 | 2.865 | 2.884 | 1,901,788 | +0.01(+0.34%) |
May 31, 2017 | 2.845 | 2.894 | 2.795 | 2.874 | 1,722,119 | -0.04(-1.36%) |
May 30, 2017 | 3.032 | 3.032 | 2.904 | 2.914 | 1,824,323 | -0.18(-5.75%) |
May 26, 2017 | 3.052 | 3.151 | 3.044 | 3.092 | 1,088,745 | +0.06(+1.95%) |
May 25, 2017 | 3.240 | 3.339 | 3.013 | 3.032 | 2,773,655 | -0.24(-7.25%) |
May 24, 2017 | 3.408 | 3.437 | 3.250 | 3.270 | 1,264,215 | -0.13(-3.78%) |
May 23, 2017 | 3.447 | 3.447 | 3.358 | 3.398 | 1,219,507 | +0.03(+0.88%) |
May 22, 2017 | 3.437 | 3.457 | 3.319 | 3.368 | 799,858 | -0.02(-0.58%) |
May 19, 2017 | 3.289 | 3.412 | 3.279 | 3.388 | 1,597,650 | +0.16(+4.89%) |
May 18, 2017 | 3.151 | 3.279 | 3.102 | 3.230 | 1,326,958 | +0.04(+1.24%) |
May 17, 2017 | 3.260 | 3.319 | 3.186 | 3.191 | 1,582,844 | -0.09(-2.71%) |
May 16, 2017 | 3.319 | 3.373 | 3.270 | 3.279 | 1,406,218 | -0.01(-0.30%) |
May 15, 2017 | 3.329 | 3.408 | 3.279 | 3.289 | 1,544,886 | +0.11(+3.42%) |
May 12, 2017 | 3.230 | 3.279 | 3.161 | 3.181 | 815,634 | -0.04(-1.23%) |
May 11, 2017 | 3.339 | 3.358 | 3.210 | 3.220 | 1,558,994 | -0.10(-2.98%) |
May 10, 2017 | 3.260 | 3.388 | 3.220 | 3.319 | 2,097,883 | +0.12(+3.70%) |
May 09, 2017 | 3.240 | 3.240 | 3.102 | 3.200 | 1,804,417 | -0.03(-0.92%) |
May 08, 2017 | 3.072 | 3.230 | 3.003 | 3.230 | 1,931,695 | +0.16(+5.14%) |
May 05, 2017 | 2.805 | 3.072 | 2.786 | 3.072 | 3,063,449 | +0.31(+11.07%) |
May 04, 2017 | 2.914 | 2.914 | 2.766 | 2.766 | 1,948,845 | -0.21(-6.98%) |
May 03, 2017 | 2.914 | 3.008 | 2.884 | 2.973 | 1,558,934 | +0.07(+2.38%) |
May 02, 2017 | 2.904 | 2.934 | 2.845 | 2.904 | 1,355,760 | +0.01(+0.34%) |