Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.460 | 3.460 | 3.300 | 3.350 | 20,825 | +0.08(+2.45%) |
Jul 28, 2017 | 3.200 | 3.320 | 3.200 | 3.270 | 7,395 | -0.14(-4.11%) |
Jul 27, 2017 | 3.350 | 3.450 | 3.350 | 3.410 | 43,260 | +0.26(+8.25%) |
Jul 26, 2017 | 3.150 | 3.150 | 3.150 | 3.150 | 2,916 | +0.09(+2.94%) |
Jul 25, 2017 | 2.980 | 2.980 | 2.980 | 3.060 | 85,739 | +0.11(+3.73%) |
Jul 24, 2017 | 2.900 | 2.960 | 2.900 | 2.950 | 249,355 | +0.06(+2.08%) |
Jul 21, 2017 | 2.900 | 2.900 | 2.880 | 2.890 | 1,650 | -0.01(-0.34%) |
Jul 20, 2017 | 2.890 | 2.900 | 2.890 | 2.900 | 2,109 | +0.00(+0.00%) |
Jul 19, 2017 | 2.900 | 2.900 | 2.900 | 2.900 | 1,015 | +0.00(+0.00%) |
Jul 18, 2017 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 | -0.00(-0.00%) |
Jul 17, 2017 | 2.900 | 2.900 | 2.900 | 2.900 | 1,235 | -0.02(-0.68%) |
Jul 14, 2017 | 2.920 | 2.920 | 2.920 | 2.920 | 5,020 | +0.02(+0.69%) |
Jul 12, 2017 | 2.900 | 2.900 | 2.900 | 0 | -0.01(-0.34%) | |
Jul 11, 2017 | 2.850 | 2.910 | 2.850 | 2.910 | 63,923 | +0.14(+5.05%) |
Jul 10, 2017 | 2.820 | 2.820 | 2.770 | 2.770 | 54,125 | -0.04(-1.42%) |
Jul 07, 2017 | 2.850 | 2.850 | 2.810 | 2.810 | 1,414 | -0.09(-3.07%) |
Jul 06, 2017 | 2.790 | 2.900 | 2.790 | 2.899 | 5,350 | +0.14(+5.03%) |
Jul 05, 2017 | 2.810 | 2.810 | 2.760 | 2.760 | 2,750 | -0.19(-6.44%) |
Jul 03, 2017 | 2.950 | 2.950 | 2.950 | 2.950 | 1,762 | -0.01(-0.34%) |
Jun 30, 2017 | 2.950 | 2.980 | 2.950 | 2.960 | 3,164 | +0.01(+0.34%) |
Jun 29, 2017 | 3.000 | 3.000 | 2.950 | 2.950 | 830 | -0.06(-1.99%) |
Jun 28, 2017 | 2.998 | 3.010 | 2.950 | 3.010 | 8,085 | +0.01(+0.33%) |
Jun 27, 2017 | 3.010 | 3.010 | 2.988 | 3.000 | 16,200 | +0.00(+0.00%) |
Jun 26, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 139 | +0.04(+1.35%) |
Jun 23, 2017 | 2.960 | 2.960 | 2.960 | 2.960 | 208 | +0.02(+0.68%) |
Jun 22, 2017 | 3.000 | 3.000 | 2.940 | 2.940 | 2,138 | -0.04(-1.34%) |
Jun 21, 2017 | 3.038 | 3.038 | 2.980 | 2.980 | 9,278 | +0.02(+0.81%) |
Jun 20, 2017 | 3.070 | 3.070 | 2.956 | 2.956 | 6,439 | -0.04(-1.47%) |
Jun 19, 2017 | 2.860 | 3.000 | 2.860 | 3.000 | 6,650 | +0.16(+5.64%) |
Jun 16, 2017 | 2.800 | 2.840 | 2.730 | 2.840 | 26,414 | +0.23(+8.81%) |
Jun 15, 2017 | 2.598 | 2.610 | 2.598 | 2.610 | 3,930 | -0.01(-0.38%) |
Jun 14, 2017 | 2.521 | 2.620 | 2.520 | 2.620 | 8,820 | +0.16(+6.50%) |
Jun 12, 2017 | 2.460 | 2.460 | 2.460 | 97 | +0.03(+1.23%) | |
Jun 07, 2017 | 2.430 | 2.430 | 2.430 | 0 | -0.02(-0.82%) | |
Jun 06, 2017 | 2.450 | 2.450 | 2.450 | 2.450 | 2,500 | -0.05(-2.00%) |
Jun 05, 2017 | 2.500 | 2.500 | 2.500 | 2.500 | 4,225 | +0.08(+3.31%) |
Jun 02, 2017 | 2.458 | 2.458 | 2.420 | 2.420 | 48,060 | -0.02(-0.63%) |
Jun 01, 2017 | 2.490 | 2.490 | 2.408 | 2.435 | 5,237 | -0.00(-0.19%) |
May 31, 2017 | 2.450 | 2.450 | 2.440 | 2.440 | 1,350 | +0.04(+1.67%) |
May 30, 2017 | 2.440 | 2.440 | 2.400 | 2.400 | 52,515 | -0.05(-2.20%) |
May 26, 2017 | 2.430 | 2.454 | 2.430 | 2.454 | 4,206 | +0.02(+0.99%) |
May 23, 2017 | 2.430 | 2.430 | 2.430 | 4 | -0.02(-0.82%) | |
May 22, 2017 | 2.500 | 2.500 | 2.450 | 2.450 | 8,435 | -0.03(-1.13%) |
May 19, 2017 | 2.465 | 2.480 | 2.465 | 2.478 | 18,400 | +0.00(+0.16%) |
May 18, 2017 | 2.420 | 2.480 | 2.420 | 2.474 | 1,300 | -0.01(-0.44%) |
May 17, 2017 | 2.520 | 2.520 | 2.485 | 2.485 | 725 | +0.05(+2.26%) |
May 16, 2017 | 2.400 | 2.450 | 2.400 | 2.430 | 7,580 | +0.02(+1.00%) |
May 15, 2017 | 2.400 | 2.430 | 2.400 | 2.406 | 6,500 | -0.04(-1.80%) |
May 12, 2017 | 2.510 | 2.510 | 2.418 | 2.450 | 32,242 | -0.10(-4.11%) |
May 11, 2017 | 2.580 | 2.580 | 2.550 | 2.555 | 6,145 | +0.08(+3.44%) |
May 10, 2017 | 2.630 | 2.630 | 2.470 | 2.470 | 1,375 | +0.02(+0.82%) |
May 09, 2017 | 2.410 | 2.460 | 2.410 | 2.450 | 3,895 | +0.03(+1.24%) |
May 08, 2017 | 2.395 | 2.420 | 2.395 | 2.420 | 4,100 | -0.00(-0.21%) |
May 05, 2017 | 2.400 | 2.425 | 2.400 | 2.425 | 2,280 | +0.02(+1.04%) |
May 04, 2017 | 2.400 | 2.400 | 2.400 | 2.400 | 408 | +0.01(+0.42%) |
May 03, 2017 | 2.420 | 2.420 | 2.390 | 2.390 | 2,259 | -0.03(-1.24%) |
May 02, 2017 | 2.419 | 2.420 | 2.385 | 2.420 | 15,701 | +0.02(+0.83%) |