Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.650 | 2.650 | 2.580 | 2.610 | 26,601 | +0.03(+1.16%) |
Jul 28, 2017 | 2.594 | 2.690 | 2.580 | 2.580 | 41,560 | -0.04(-1.53%) |
Jul 27, 2017 | 2.640 | 2.689 | 2.530 | 2.620 | 175,172 | -0.04(-1.50%) |
Jul 26, 2017 | 2.650 | 2.730 | 2.610 | 2.660 | 24,368 | +0.02(+0.76%) |
Jul 25, 2017 | 2.730 | 2.730 | 2.630 | 2.640 | 21,884 | -0.09(-3.30%) |
Jul 24, 2017 | 2.690 | 2.750 | 2.610 | 2.730 | 25,474 | +0.07(+2.63%) |
Jul 21, 2017 | 2.570 | 2.730 | 2.560 | 2.660 | 40,127 | +0.01(+0.37%) |
Jul 20, 2017 | 2.716 | 2.740 | 2.610 | 2.650 | 74,738 | -0.05(-1.85%) |
Jul 19, 2017 | 2.650 | 2.740 | 2.630 | 2.700 | 70,016 | +0.04(+1.50%) |
Jul 18, 2017 | 2.740 | 2.754 | 2.620 | 2.660 | 78,088 | -0.08(-2.92%) |
Jul 17, 2017 | 2.700 | 2.760 | 2.660 | 2.740 | 92,940 | +0.07(+2.62%) |
Jul 14, 2017 | 2.580 | 2.700 | 2.580 | 2.670 | 61,929 | +0.06(+2.30%) |
Jul 13, 2017 | 2.650 | 2.670 | 2.610 | 2.610 | 27,739 | -0.04(-1.51%) |
Jul 12, 2017 | 2.580 | 2.680 | 2.580 | 2.650 | 81,562 | +0.05(+1.92%) |
Jul 11, 2017 | 2.600 | 2.660 | 2.555 | 2.600 | 42,216 | -0.03(-1.33%) |
Jul 10, 2017 | 2.650 | 2.670 | 2.600 | 2.635 | 61,602 | -0.02(-0.57%) |
Jul 07, 2017 | 2.640 | 2.670 | 2.620 | 2.650 | 210,786 | +0.00(+0.00%) |
Jul 06, 2017 | 2.650 | 2.690 | 2.650 | 2.650 | 99,708 | -0.02(-0.75%) |
Jul 05, 2017 | 2.690 | 2.700 | 2.670 | 2.670 | 75,465 | -0.01(-0.37%) |
Jul 03, 2017 | 2.700 | 2.710 | 2.670 | 2.680 | 13,576 | +0.02(+0.75%) |
Jun 30, 2017 | 2.730 | 2.740 | 2.650 | 2.660 | 50,477 | -0.07(-2.56%) |
Jun 29, 2017 | 2.650 | 2.760 | 2.620 | 2.730 | 532,700 | +0.13(+5.00%) |
Jun 28, 2017 | 2.570 | 2.620 | 2.550 | 2.600 | 113,941 | +0.06(+2.36%) |
Jun 27, 2017 | 2.500 | 2.600 | 2.460 | 2.540 | 182,629 | +0.06(+2.42%) |
Jun 26, 2017 | 2.460 | 2.520 | 2.450 | 2.480 | 86,873 | +0.03(+1.22%) |
Jun 23, 2017 | 2.491 | 2.520 | 2.450 | 2.450 | 91,178 | -0.03(-1.21%) |
Jun 22, 2017 | 2.480 | 2.520 | 2.460 | 2.480 | 46,089 | +0.01(+0.40%) |
Jun 21, 2017 | 2.480 | 2.502 | 2.450 | 2.470 | 30,266 | +0.05(+2.07%) |
Jun 20, 2017 | 2.440 | 2.480 | 2.410 | 2.420 | 42,680 | -0.03(-1.22%) |
Jun 19, 2017 | 2.450 | 2.480 | 2.400 | 2.450 | 22,693 | +0.00(+0.00%) |
Jun 16, 2017 | 2.430 | 2.460 | 2.310 | 2.450 | 78,609 | +0.05(+2.08%) |
Jun 15, 2017 | 2.400 | 2.440 | 2.390 | 2.400 | 31,042 | -0.02(-0.83%) |
Jun 14, 2017 | 2.400 | 2.420 | 2.301 | 2.420 | 58,420 | +0.03(+1.26%) |
Jun 13, 2017 | 2.450 | 2.450 | 2.300 | 2.390 | 75,512 | -0.02(-0.83%) |
Jun 12, 2017 | 2.380 | 2.457 | 2.380 | 2.410 | 52,502 | +0.07(+2.99%) |
Jun 09, 2017 | 2.340 | 2.370 | 2.320 | 2.340 | 50,317 | +0.04(+1.74%) |
Jun 08, 2017 | 2.275 | 2.360 | 2.270 | 2.300 | 66,386 | +0.01(+0.44%) |
Jun 07, 2017 | 2.340 | 2.380 | 2.280 | 2.290 | 20,901 | -0.04(-1.72%) |
Jun 06, 2017 | 2.330 | 2.390 | 2.270 | 2.330 | 32,284 | -0.03(-1.27%) |
Jun 05, 2017 | 2.360 | 2.425 | 2.300 | 2.360 | 58,258 | -0.09(-3.67%) |
Jun 02, 2017 | 2.500 | 2.510 | 2.440 | 2.450 | 48,992 | -0.02(-0.81%) |
Jun 01, 2017 | 2.460 | 2.490 | 2.400 | 2.470 | 32,430 | +0.04(+1.65%) |
May 31, 2017 | 2.470 | 2.490 | 2.400 | 2.430 | 106,721 | -0.04(-1.62%) |
May 30, 2017 | 2.370 | 2.490 | 2.340 | 2.470 | 194,712 | +0.11(+4.66%) |
May 26, 2017 | 2.370 | 2.380 | 2.330 | 2.360 | 31,718 | +0.00(+0.00%) |
May 25, 2017 | 2.330 | 2.380 | 2.280 | 2.360 | 54,801 | +0.03(+1.29%) |
May 24, 2017 | 2.280 | 2.350 | 2.280 | 2.330 | 18,724 | +0.03(+1.30%) |
May 23, 2017 | 2.310 | 2.310 | 2.277 | 2.300 | 15,741 | +0.01(+0.44%) |
May 22, 2017 | 2.250 | 2.310 | 2.250 | 2.290 | 23,797 | +0.02(+0.88%) |
May 19, 2017 | 2.260 | 2.270 | 2.230 | 2.270 | 42,734 | +0.01(+0.44%) |
May 18, 2017 | 2.260 | 2.270 | 2.231 | 2.260 | 19,103 | +0.01(+0.44%) |
May 17, 2017 | 2.250 | 2.270 | 2.230 | 2.250 | 15,591 | -0.01(-0.44%) |
May 16, 2017 | 2.270 | 2.270 | 2.183 | 2.260 | 41,231 | +0.02(+0.89%) |
May 15, 2017 | 2.230 | 2.260 | 2.180 | 2.240 | 140,447 | -0.02(-0.88%) |
May 12, 2017 | 2.230 | 2.340 | 2.230 | 2.260 | 177,178 | +0.05(+2.26%) |
May 11, 2017 | 2.236 | 2.240 | 2.195 | 2.210 | 32,361 | -0.03(-1.34%) |
May 10, 2017 | 2.208 | 2.240 | 2.170 | 2.240 | 17,545 | +0.02(+0.90%) |
May 09, 2017 | 2.200 | 2.240 | 2.180 | 2.220 | 18,572 | +0.00(+0.00%) |
May 08, 2017 | 2.230 | 2.250 | 2.200 | 2.220 | 17,380 | +0.01(+0.45%) |
May 05, 2017 | 2.220 | 2.240 | 2.170 | 2.210 | 21,022 | +0.00(+0.00%) |
May 04, 2017 | 2.190 | 2.230 | 2.170 | 2.210 | 21,713 | -0.01(-0.45%) |
May 03, 2017 | 2.300 | 2.300 | 2.150 | 2.220 | 121,332 | -0.05(-2.40%) |
May 02, 2017 | 2.370 | 2.376 | 2.260 | 2.275 | 52,976 | -0.10(-4.03%) |