Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.870 | 2.610 | 2.620 | 2,303,790 | -0.24(-8.39%) | |
Jul 28, 2017 | 2.830 | 2.910 | 2.830 | 2.860 | 760,108 | +0.00(+0.00%) |
Jul 27, 2017 | 3.010 | 3.010 | 2.825 | 2.860 | 1,517,820 | -0.12(-4.03%) |
Jul 26, 2017 | 3.020 | 3.040 | 2.970 | 2.980 | 1,188,975 | -0.01(-0.33%) |
Jul 25, 2017 | 2.880 | 3.050 | 2.850 | 2.990 | 2,333,978 | +0.13(+4.55%) |
Jul 24, 2017 | 2.850 | 2.880 | 2.805 | 2.860 | 1,014,058 | +0.04(+1.42%) |
Jul 21, 2017 | 2.850 | 2.850 | 2.810 | 2.820 | 923,001 | -0.01(-0.35%) |
Jul 20, 2017 | 2.860 | 2.870 | 2.820 | 2.830 | 900,292 | -0.02(-0.70%) |
Jul 19, 2017 | 2.810 | 2.870 | 2.800 | 2.850 | 979,980 | +0.06(+2.15%) |
Jul 18, 2017 | 2.800 | 2.840 | 2.750 | 2.790 | 748,888 | -0.01(-0.36%) |
Jul 17, 2017 | 2.750 | 2.830 | 2.730 | 2.800 | 956,946 | +0.05(+1.82%) |
Jul 14, 2017 | 2.730 | 2.750 | 2.680 | 2.750 | 693,580 | +0.01(+0.36%) |
Jul 13, 2017 | 2.750 | 2.760 | 2.675 | 2.740 | 859,169 | -0.01(-0.36%) |
Jul 12, 2017 | 2.770 | 2.815 | 2.730 | 2.750 | 1,615,930 | +0.03(+1.10%) |
Jul 11, 2017 | 2.680 | 2.740 | 2.610 | 2.720 | 1,055,390 | +0.06(+2.26%) |
Jul 10, 2017 | 2.630 | 2.725 | 2.610 | 2.660 | 1,458,029 | +0.02(+0.76%) |
Jul 07, 2017 | 2.580 | 2.640 | 2.560 | 2.640 | 703,926 | +0.04(+1.54%) |
Jul 06, 2017 | 2.630 | 2.630 | 2.540 | 2.600 | 862,379 | -0.01(-0.38%) |
Jul 05, 2017 | 2.560 | 2.615 | 2.520 | 2.610 | 1,122,823 | +0.05(+1.95%) |
Jul 03, 2017 | 2.540 | 2.690 | 2.538 | 2.560 | 1,362,757 | +0.02(+0.79%) |
Jun 30, 2017 | 2.580 | 2.580 | 2.520 | 2.540 | 643,321 | -0.04(-1.55%) |
Jun 29, 2017 | 2.560 | 2.580 | 2.500 | 2.580 | 1,078,856 | +0.03(+1.18%) |
Jun 28, 2017 | 2.560 | 2.580 | 2.520 | 2.550 | 805,808 | -0.01(-0.39%) |
Jun 27, 2017 | 2.570 | 2.590 | 2.530 | 2.560 | 874,474 | -0.01(-0.39%) |
Jun 26, 2017 | 2.480 | 2.595 | 2.450 | 2.570 | 1,773,869 | +0.08(+3.21%) |
Jun 23, 2017 | 2.500 | 2.490 | 4,506,957 | +0.09(+3.75%) | ||
Jun 22, 2017 | 2.430 | 2.460 | 2.370 | 2.400 | 748,805 | -0.04(-1.64%) |
Jun 21, 2017 | 2.500 | 2.500 | 2.360 | 2.440 | 1,380,375 | -0.04(-1.61%) |
Jun 20, 2017 | 2.500 | 2.510 | 2.450 | 2.480 | 863,651 | -0.05(-1.98%) |
Jun 19, 2017 | 2.530 | 2.545 | 2.490 | 2.530 | 955,521 | +0.00(+0.00%) |
Jun 16, 2017 | 2.480 | 2.550 | 2.450 | 2.530 | 2,298,099 | +0.02(+0.80%) |
Jun 15, 2017 | 2.500 | 2.510 | 2.463 | 2.510 | 834,048 | -0.01(-0.40%) |
Jun 14, 2017 | 2.510 | 2.530 | 2.450 | 2.520 | 1,072,745 | -0.01(-0.40%) |
Jun 13, 2017 | 2.460 | 2.540 | 2.440 | 2.530 | 1,251,072 | +0.08(+3.27%) |
Jun 12, 2017 | 2.450 | 2.460 | 2.400 | 2.450 | 890,956 | +0.02(+0.82%) |
Jun 09, 2017 | 2.400 | 2.460 | 2.390 | 2.430 | 913,012 | +0.03(+1.25%) |
Jun 08, 2017 | 2.340 | 2.430 | 2.330 | 2.400 | 817,650 | +0.06(+2.56%) |
Jun 07, 2017 | 2.410 | 2.415 | 2.340 | 2.340 | 954,629 | -0.08(-3.31%) |
Jun 06, 2017 | 2.440 | 2.460 | 2.340 | 2.420 | 1,185,448 | -0.03(-1.22%) |
Jun 05, 2017 | 2.450 | 2.460 | 2.400 | 2.450 | 761,615 | +0.00(+0.00%) |
Jun 02, 2017 | 2.470 | 2.540 | 2.430 | 2.450 | 1,060,972 | -0.03(-1.21%) |
Jun 01, 2017 | 2.370 | 2.510 | 2.360 | 2.480 | 1,869,564 | +0.14(+5.98%) |
May 31, 2017 | 2.330 | 2.350 | 2.180 | 2.340 | 2,606,900 | +0.02(+0.86%) |
May 30, 2017 | 2.390 | 2.440 | 2.320 | 2.320 | 1,236,119 | -0.06(-2.52%) |
May 26, 2017 | 2.440 | 2.440 | 2.360 | 2.380 | 817,034 | +0.02(+0.85%) |
May 25, 2017 | 2.410 | 2.440 | 2.320 | 2.360 | 1,059,802 | -0.05(-2.07%) |
May 24, 2017 | 2.420 | 2.440 | 2.400 | 2.410 | 555,313 | -0.01(-0.41%) |
May 23, 2017 | 2.430 | 2.450 | 2.410 | 2.420 | 603,567 | -0.01(-0.41%) |
May 22, 2017 | 2.490 | 2.500 | 2.410 | 2.430 | 1,177,466 | -0.05(-2.02%) |
May 19, 2017 | 2.490 | 2.520 | 2.470 | 2.480 | 714,074 | +0.00(+0.00%) |
May 18, 2017 | 2.460 | 2.500 | 2.450 | 2.480 | 775,777 | +0.00(+0.00%) |
May 17, 2017 | 2.490 | 2.520 | 2.450 | 2.480 | 1,187,749 | -0.02(-0.80%) |
May 16, 2017 | 2.480 | 2.520 | 2.450 | 2.500 | 947,055 | +0.02(+0.81%) |
May 15, 2017 | 2.530 | 2.560 | 2.460 | 2.480 | 1,232,655 | -0.02(-0.80%) |
May 12, 2017 | 2.580 | 2.620 | 2.485 | 2.500 | 1,021,900 | -0.09(-3.47%) |
May 11, 2017 | 2.630 | 2.640 | 2.550 | 2.590 | 919,971 | -0.01(-0.38%) |
May 10, 2017 | 2.500 | 2.620 | 2.490 | 2.600 | 1,719,234 | +0.09(+3.59%) |
May 09, 2017 | 2.520 | 2.540 | 2.470 | 2.510 | 1,345,460 | +0.01(+0.40%) |
May 08, 2017 | 2.480 | 2.520 | 2.420 | 2.500 | 1,005,187 | +0.02(+0.81%) |
May 05, 2017 | 2.490 | 2.720 | 2.400 | 2.480 | 4,700,890 | +0.12(+5.08%) |
May 04, 2017 | 2.400 | 2.430 | 2.350 | 2.360 | 1,636,627 | -0.05(-2.07%) |
May 03, 2017 | 2.420 | 2.430 | 2.400 | 2.410 | 755,611 | -0.01(-0.41%) |
May 02, 2017 | 2.460 | 2.460 | 2.410 | 2.420 | 773,491 | -0.03(-1.22%) |