Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.300 | 2.361 | 2.300 | 2.300 | 3,427 | -0.05(-2.13%) |
Jul 28, 2017 | 2.450 | 2.450 | 2.350 | 2.350 | 6,226 | +0.00(+0.00%) |
Jul 27, 2017 | 2.350 | 2.350 | 2.350 | 2.350 | 151 | -0.05(-2.08%) |
Jul 25, 2017 | 2.400 | 2.400 | 2.400 | 35 | -0.10(-4.00%) | |
Jul 24, 2017 | 2.400 | 2.500 | 2.400 | 2.500 | 1,881 | +0.00(+0.00%) |
Jul 21, 2017 | 2.500 | 2.500 | 2.500 | 2.500 | 134 | +0.00(+0.20%) |
Jul 20, 2017 | 2.450 | 2.495 | 2.450 | 2.495 | 1,009 | +0.00(+0.10%) |
Jul 19, 2017 | 2.450 | 2.500 | 2.400 | 2.493 | 2,157 | +0.04(+1.74%) |
Jul 18, 2017 | 2.496 | 2.496 | 2.450 | 2.450 | 2,014 | -0.05(-2.20%) |
Jul 17, 2017 | 2.550 | 2.550 | 2.500 | 2.505 | 9,342 | +0.00(+0.20%) |
Jul 14, 2017 | 2.550 | 2.550 | 2.500 | 2.500 | 832 | +0.00(+0.00%) |
Jul 13, 2017 | 2.500 | 2.500 | 2.500 | 2.500 | 144 | +0.00(+0.00%) |
Jul 12, 2017 | 2.500 | 2.500 | 2.500 | 2.500 | 427 | +0.00(+0.00%) |
Jul 11, 2017 | 2.500 | 2.550 | 2.500 | 2.500 | 1,374 | -0.04(-1.77%) |
Jul 10, 2017 | 2.550 | 2.550 | 2.450 | 2.545 | 4,851 | +0.01(+0.35%) |
Jul 07, 2017 | 2.550 | 2.550 | 2.536 | 2.536 | 2,434 | +0.04(+1.44%) |
Jul 06, 2017 | 2.550 | 2.550 | 2.500 | 2.500 | 1,572 | +0.00(+0.00%) |
Jul 05, 2017 | 2.555 | 2.600 | 2.500 | 2.500 | 50,638 | +0.05(+2.04%) |
Jul 03, 2017 | 2.450 | 2.450 | 2.450 | 2.450 | 209 | +0.05(+2.08%) |
Jun 30, 2017 | 2.750 | 2.750 | 2.400 | 2.400 | 2,687 | -0.05(-2.04%) |
Jun 29, 2017 | 2.450 | 2.500 | 2.400 | 2.450 | 3,745 | -0.05(-2.00%) |
Jun 28, 2017 | 2.600 | 2.700 | 2.500 | 2.500 | 42,811 | -0.10(-3.85%) |
Jun 27, 2017 | 2.450 | 2.600 | 2.445 | 2.600 | 35,909 | +0.10(+4.00%) |
Jun 26, 2017 | 2.550 | 2.550 | 2.500 | 2.500 | 1,928 | +0.00(+0.00%) |
Jun 23, 2017 | 2.550 | 2.550 | 2.450 | 2.500 | 9,907 | +0.00(+0.00%) |
Jun 22, 2017 | 2.550 | 2.700 | 2.500 | 2.500 | 56,364 | +0.04(+1.57%) |
Jun 21, 2017 | 2.600 | 2.600 | 2.461 | 2.461 | 996 | -0.04(-1.74%) |
Jun 20, 2017 | 2.500 | 2.650 | 2.400 | 2.505 | 45,987 | +0.00(+0.20%) |
Jun 19, 2017 | 2.450 | 2.600 | 2.450 | 2.500 | 897 | +0.05(+2.04%) |
Jun 16, 2017 | 2.600 | 2.700 | 2.450 | 2.450 | 20,784 | -0.20(-7.55%) |
Jun 15, 2017 | 2.700 | 2.700 | 2.650 | 2.650 | 10,430 | -0.05(-1.85%) |
Jun 14, 2017 | 2.850 | 2.850 | 2.700 | 2.700 | 5,317 | -0.15(-5.26%) |
Jun 13, 2017 | 2.850 | 3.044 | 2.750 | 2.850 | 21,622 | -0.10(-3.39%) |
Jun 12, 2017 | 2.900 | 3.050 | 2.755 | 2.950 | 47,969 | +0.05(+1.72%) |
Jun 09, 2017 | 2.850 | 3.000 | 2.700 | 2.900 | 48,941 | +0.10(+3.57%) |
Jun 08, 2017 | 2.900 | 2.950 | 2.750 | 2.800 | 11,090 | -0.10(-3.45%) |
Jun 07, 2017 | 2.800 | 3.050 | 2.800 | 2.900 | 32,583 | +0.20(+7.41%) |
Jun 06, 2017 | 2.750 | 2.800 | 2.700 | 2.700 | 1,107 | -0.05(-1.82%) |
Jun 05, 2017 | 2.850 | 2.850 | 2.750 | 2.750 | 516 | -0.05(-1.79%) |
Jun 02, 2017 | 2.806 | 2.806 | 2.750 | 2.800 | 797 | +0.00(+0.00%) |
Jun 01, 2017 | 2.800 | 2.900 | 2.800 | 2.800 | 2,911 | -0.05(-1.75%) |
May 31, 2017 | 2.800 | 2.850 | 2.700 | 2.850 | 2,692 | +0.05(+1.79%) |
May 30, 2017 | 2.800 | 2.800 | 2.800 | 2.800 | 262 | -0.05(-1.75%) |
May 26, 2017 | 2.900 | 2.900 | 2.650 | 2.850 | 72,002 | +0.06(+1.97%) |
May 25, 2017 | 2.950 | 3.000 | 2.700 | 2.795 | 20,479 | -0.00(-0.18%) |
May 24, 2017 | 2.850 | 2.955 | 2.755 | 2.800 | 30,774 | -0.20(-6.67%) |
May 23, 2017 | 2.950 | 3.000 | 2.900 | 3.000 | 8,874 | +0.05(+1.69%) |
May 22, 2017 | 2.995 | 3.050 | 2.800 | 2.950 | 15,524 | +0.15(+5.36%) |
May 19, 2017 | 2.700 | 2.900 | 2.700 | 2.800 | 2,228 | +0.05(+1.82%) |
May 18, 2017 | 2.717 | 3.050 | 2.717 | 2.750 | 35,530 | -0.05(-1.79%) |
May 17, 2017 | 2.800 | 2.850 | 2.700 | 2.800 | 1,843 | +0.00(+0.00%) |
May 16, 2017 | 2.675 | 2.800 | 2.675 | 2.800 | 348 | +0.10(+3.70%) |
May 12, 2017 | 2.700 | 2.700 | 2.700 | 146 | -0.05(-1.82%) | |
May 11, 2017 | 2.750 | 2.850 | 2.605 | 2.750 | 25,305 | +0.00(+0.00%) |
May 10, 2017 | 3.000 | 3.350 | 2.750 | 2.750 | 25,094 | -0.20(-6.78%) |
May 09, 2017 | 2.800 | 3.200 | 2.800 | 2.950 | 39,388 | +0.05(+1.72%) |
May 08, 2017 | 2.800 | 2.900 | 2.800 | 2.900 | 679 | +0.05(+1.75%) |
May 05, 2017 | 2.800 | 2.850 | 2.800 | 2.850 | 835 | +0.00(+0.00%) |
May 04, 2017 | 2.753 | 2.950 | 2.650 | 2.850 | 22,179 | +0.12(+4.59%) |
May 03, 2017 | 2.800 | 2.800 | 2.725 | 2.725 | 2,447 | +0.02(+0.93%) |
May 02, 2017 | 2.700 | 2.832 | 2.700 | 2.700 | 2,672 | +0.00(+0.00%) |