Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.548 | 2.579 | 2.524 | 2.542 | 1,616,677 | +0.00(+0.00%) |
Jul 28, 2017 | 2.506 | 2.555 | 2.503 | 2.542 | 939,172 | +0.03(+1.22%) |
Jul 27, 2017 | 2.512 | 2.518 | 2.463 | 2.512 | 1,135,946 | +0.01(+0.24%) |
Jul 26, 2017 | 2.512 | 2.518 | 2.469 | 2.506 | 1,003,769 | -0.01(-0.49%) |
Jul 25, 2017 | 2.506 | 2.567 | 2.487 | 2.518 | 659,387 | +0.02(+0.73%) |
Jul 24, 2017 | 2.469 | 2.518 | 2.457 | 2.500 | 1,133,315 | +0.02(+0.74%) |
Jul 21, 2017 | 2.555 | 2.567 | 2.451 | 2.481 | 2,572,658 | -0.06(-2.17%) |
Jul 20, 2017 | 2.567 | 2.579 | 2.512 | 2.536 | 1,493,692 | -0.02(-0.95%) |
Jul 19, 2017 | 2.585 | 2.591 | 2.530 | 2.561 | 1,646,685 | -0.02(-0.71%) |
Jul 18, 2017 | 2.634 | 2.640 | 2.573 | 2.579 | 905,235 | -0.07(-2.77%) |
Jul 17, 2017 | 2.665 | 2.686 | 2.610 | 2.652 | 636,204 | -0.01(-0.46%) |
Jul 14, 2017 | 2.695 | 2.713 | 2.640 | 2.665 | 1,614,387 | -0.02(-0.68%) |
Jul 13, 2017 | 2.658 | 2.701 | 2.634 | 2.683 | 1,594,093 | +0.02(+0.92%) |
Jul 12, 2017 | 2.622 | 2.677 | 2.610 | 2.658 | 1,006,580 | +0.04(+1.40%) |
Jul 11, 2017 | 2.603 | 2.628 | 2.549 | 2.622 | 1,375,516 | +0.00(+0.00%) |
Jul 10, 2017 | 2.646 | 2.665 | 2.591 | 2.622 | 923,435 | -0.05(-1.83%) |
Jul 07, 2017 | 2.652 | 2.683 | 2.585 | 2.671 | 2,906,481 | +0.01(+0.46%) |
Jul 06, 2017 | 2.634 | 2.677 | 2.597 | 2.658 | 1,022,911 | +0.01(+0.46%) |
Jul 05, 2017 | 2.677 | 2.677 | 2.591 | 2.646 | 2,020,907 | -0.04(-1.37%) |
Jul 03, 2017 | 2.530 | 2.683 | 2.524 | 2.683 | 1,667,142 | +0.15(+5.78%) |
Jun 30, 2017 | 2.518 | 2.561 | 2.493 | 2.536 | 1,002,405 | +0.01(+0.24%) |
Jun 29, 2017 | 2.512 | 2.555 | 2.484 | 2.530 | 772,371 | +0.02(+0.73%) |
Jun 28, 2017 | 2.469 | 2.542 | 2.451 | 2.512 | 1,113,520 | +0.05(+2.24%) |
Jun 27, 2017 | 2.426 | 2.506 | 2.426 | 2.457 | 928,830 | +0.02(+0.75%) |
Jun 26, 2017 | 2.493 | 2.536 | 2.432 | 2.438 | 2,031,169 | -0.05(-1.97%) |
Jun 23, 2017 | 2.432 | 2.493 | 2.414 | 2.487 | 3,800,519 | +0.05(+2.00%) |
Jun 22, 2017 | 2.383 | 2.469 | 2.383 | 2.438 | 1,079,854 | +0.06(+2.31%) |
Jun 21, 2017 | 2.310 | 2.396 | 2.304 | 2.383 | 1,698,603 | +0.07(+2.90%) |
Jun 20, 2017 | 2.359 | 2.359 | 2.310 | 2.316 | 946,397 | -0.06(-2.32%) |
Jun 19, 2017 | 2.408 | 2.414 | 2.328 | 2.371 | 1,515,129 | -0.01(-0.51%) |
Jun 16, 2017 | 2.347 | 2.383 | 2.304 | 2.383 | 2,365,014 | +0.01(+0.26%) |
Jun 15, 2017 | 2.408 | 2.438 | 2.365 | 2.377 | 1,086,798 | -0.06(-2.51%) |
Jun 14, 2017 | 2.463 | 2.469 | 2.402 | 2.438 | 1,203,629 | -0.03(-1.24%) |
Jun 13, 2017 | 2.445 | 2.472 | 2.426 | 2.469 | 1,691,701 | +0.02(+1.00%) |
Jun 12, 2017 | 2.451 | 2.469 | 2.426 | 2.445 | 1,214,552 | -0.01(-0.50%) |
Jun 09, 2017 | 2.463 | 2.493 | 2.445 | 2.457 | 1,276,796 | -0.01(-0.49%) |
Jun 08, 2017 | 2.445 | 2.481 | 2.426 | 2.469 | 1,271,950 | +0.04(+1.76%) |
Jun 07, 2017 | 2.469 | 2.475 | 2.402 | 2.426 | 1,397,617 | -0.04(-1.73%) |
Jun 06, 2017 | 2.506 | 2.518 | 2.445 | 2.469 | 1,318,756 | -0.06(-2.18%) |
Jun 05, 2017 | 2.585 | 2.591 | 2.518 | 2.524 | 883,651 | -0.07(-2.59%) |
Jun 02, 2017 | 2.689 | 2.713 | 2.591 | 2.591 | 1,149,404 | -0.12(-4.29%) |
Jun 01, 2017 | 2.579 | 2.726 | 2.579 | 2.707 | 1,573,335 | +0.13(+4.98%) |
May 31, 2017 | 2.555 | 2.622 | 2.497 | 2.579 | 1,444,911 | +0.01(+0.48%) |
May 30, 2017 | 2.597 | 2.616 | 2.426 | 2.567 | 2,059,915 | -0.04(-1.64%) |
May 26, 2017 | 2.622 | 2.628 | 2.597 | 2.610 | 1,088,619 | +0.00(+0.00%) |
May 25, 2017 | 2.597 | 2.646 | 2.567 | 2.610 | 872,628 | +0.01(+0.47%) |
May 24, 2017 | 2.689 | 2.701 | 2.570 | 2.597 | 1,502,611 | -0.10(-3.63%) |
May 23, 2017 | 2.744 | 2.750 | 2.683 | 2.695 | 658,150 | -0.05(-1.78%) |
May 22, 2017 | 2.732 | 2.805 | 2.732 | 2.744 | 1,385,881 | +0.01(+0.45%) |
May 19, 2017 | 2.628 | 2.753 | 2.628 | 2.732 | 1,432,945 | +0.10(+3.95%) |
May 18, 2017 | 2.634 | 2.643 | 2.591 | 2.628 | 1,350,845 | +0.01(+0.23%) |
May 17, 2017 | 2.592 | 2.682 | 2.559 | 2.622 | 1,576,711 | +0.06(+2.34%) |
May 16, 2017 | 2.724 | 2.745 | 2.550 | 2.562 | 5,623,253 | -0.16(-5.74%) |
May 15, 2017 | 2.718 | 2.766 | 2.700 | 2.718 | 6,292,639 | -0.01(-0.22%) |
May 12, 2017 | 2.730 | 2.742 | 2.712 | 2.724 | 1,178,224 | -0.01(-0.22%) |
May 11, 2017 | 2.736 | 2.754 | 2.700 | 2.730 | 1,398,919 | -0.01(-0.22%) |
May 10, 2017 | 2.736 | 2.766 | 2.724 | 2.736 | 1,854,146 | -0.02(-0.87%) |
May 09, 2017 | 2.682 | 2.766 | 2.646 | 2.760 | 1,733,459 | +0.05(+1.77%) |
May 08, 2017 | 2.748 | 2.748 | 2.685 | 2.712 | 2,719,903 | -0.04(-1.31%) |
May 05, 2017 | 2.748 | 2.814 | 2.718 | 2.748 | 1,785,468 | +0.01(+0.22%) |
May 04, 2017 | 2.832 | 2.838 | 2.724 | 2.742 | 1,413,337 | -0.10(-3.38%) |
May 03, 2017 | 2.844 | 2.862 | 2.802 | 2.838 | 1,598,226 | -0.02(-0.84%) |
May 02, 2017 | 2.844 | 2.916 | 2.835 | 2.862 | 1,413,260 | +0.02(+0.63%) |