Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.550 | 2.590 | 2.500 | 2.580 | 84,860 | +0.02(+0.78%) |
Jul 28, 2017 | 2.550 | 2.570 | 2.460 | 2.560 | 111,734 | -0.02(-0.78%) |
Jul 27, 2017 | 2.640 | 2.670 | 2.510 | 2.580 | 120,788 | -0.03(-1.15%) |
Jul 26, 2017 | 2.630 | 2.630 | 2.531 | 2.610 | 78,748 | -0.01(-0.38%) |
Jul 25, 2017 | 2.650 | 2.660 | 2.440 | 2.620 | 363,156 | -0.06(-2.24%) |
Jul 24, 2017 | 2.700 | 2.710 | 2.650 | 2.680 | 159,694 | -0.02(-0.74%) |
Jul 21, 2017 | 2.700 | 2.700 | 2.690 | 2.700 | 76,917 | -0.02(-0.74%) |
Jul 20, 2017 | 2.700 | 2.687 | 2.720 | 103,818 | +0.02(+0.74%) | |
Jul 19, 2017 | 2.700 | 2.730 | 2.690 | 2.700 | 197,170 | +0.01(+0.37%) |
Jul 18, 2017 | 2.700 | 2.720 | 2.670 | 2.690 | 126,856 | +0.02(+0.75%) |
Jul 17, 2017 | 2.630 | 2.710 | 2.630 | 2.670 | 46,960 | +0.04(+1.52%) |
Jul 14, 2017 | 2.590 | 2.680 | 2.560 | 2.630 | 116,447 | +0.04(+1.54%) |
Jul 13, 2017 | 2.570 | 2.630 | 2.510 | 2.590 | 188,647 | +0.00(+0.00%) |
Jul 12, 2017 | 2.600 | 2.650 | 2.550 | 2.590 | 101,714 | +0.02(+0.78%) |
Jul 11, 2017 | 2.700 | 2.700 | 2.560 | 2.570 | 210,935 | -0.12(-4.46%) |
Jul 10, 2017 | 2.750 | 2.780 | 2.660 | 2.690 | 181,941 | -0.06(-2.18%) |
Jul 07, 2017 | 2.740 | 2.780 | 2.680 | 2.750 | 227,830 | +0.06(+2.23%) |
Jul 06, 2017 | 2.650 | 2.730 | 2.626 | 2.690 | 79,953 | +0.00(+0.00%) |
Jul 05, 2017 | 2.660 | 2.710 | 2.655 | 2.690 | 69,659 | +0.01(+0.37%) |
Jul 03, 2017 | 2.740 | 2.620 | 2.680 | 116,791 | -0.02(-0.74%) | |
Jun 30, 2017 | 2.720 | 2.750 | 2.680 | 2.700 | 173,561 | -0.02(-0.74%) |
Jun 29, 2017 | 2.700 | 2.740 | 2.650 | 2.720 | 223,935 | +0.03(+1.12%) |
Jun 28, 2017 | 2.650 | 2.725 | 2.645 | 2.690 | 123,248 | +0.05(+1.89%) |
Jun 27, 2017 | 2.780 | 2.800 | 2.620 | 2.640 | 362,232 | -0.13(-4.69%) |
Jun 26, 2017 | 2.800 | 2.800 | 2.730 | 2.770 | 102,887 | -0.02(-0.72%) |
Jun 23, 2017 | 2.800 | 2.790 | 195,138 | +0.10(+3.72%) | ||
Jun 22, 2017 | 2.700 | 2.780 | 2.640 | 2.690 | 106,180 | -0.02(-0.74%) |
Jun 21, 2017 | 2.760 | 2.772 | 2.690 | 2.710 | 103,830 | -0.03(-1.09%) |
Jun 20, 2017 | 2.790 | 2.820 | 2.700 | 2.740 | 115,284 | -0.07(-2.49%) |
Jun 19, 2017 | 2.680 | 2.780 | 2.630 | 2.810 | 179,618 | +0.15(+5.64%) |
Jun 16, 2017 | 2.600 | 2.720 | 2.529 | 2.660 | 188,408 | +0.05(+1.92%) |
Jun 15, 2017 | 2.570 | 2.680 | 2.520 | 2.610 | 223,064 | +0.00(+0.00%) |
Jun 14, 2017 | 2.730 | 2.750 | 2.540 | 2.610 | 351,548 | -0.13(-4.74%) |
Jun 13, 2017 | 2.810 | 2.810 | 2.650 | 2.740 | 374,929 | -0.07(-2.49%) |
Jun 12, 2017 | 2.810 | 2.890 | 2.800 | 2.810 | 256,649 | -0.03(-1.06%) |
Jun 09, 2017 | 2.970 | 3.050 | 2.750 | 2.840 | 525,162 | -0.10(-3.40%) |
Jun 08, 2017 | 2.900 | 3.050 | 2.900 | 2.940 | 241,798 | +0.04(+1.38%) |
Jun 07, 2017 | 2.980 | 3.010 | 2.890 | 2.900 | 224,367 | -0.05(-1.69%) |
Jun 06, 2017 | 3.050 | 3.050 | 2.890 | 2.950 | 599,549 | -0.05(-1.67%) |
Jun 05, 2017 | 3.120 | 3.189 | 2.980 | 3.000 | 471,314 | -0.11(-3.54%) |
Jun 02, 2017 | 3.250 | 3.327 | 3.080 | 3.110 | 522,987 | -0.14(-4.31%) |
Jun 01, 2017 | 3.000 | 3.280 | 2.980 | 3.250 | 1,071,767 | +0.23(+7.62%) |
May 31, 2017 | 3.060 | 3.070 | 2.950 | 3.020 | 146,355 | -0.02(-0.66%) |
May 30, 2017 | 3.070 | 3.090 | 2.960 | 3.040 | 207,961 | -0.01(-0.33%) |
May 26, 2017 | 3.200 | 3.200 | 2.950 | 3.050 | 440,896 | -0.10(-3.17%) |
May 25, 2017 | 3.100 | 3.240 | 3.080 | 3.150 | 1,109,206 | +0.10(+3.28%) |
May 24, 2017 | 2.880 | 3.080 | 2.880 | 3.050 | 444,624 | +0.17(+5.90%) |
May 23, 2017 | 2.920 | 2.928 | 2.830 | 2.880 | 150,605 | -0.04(-1.37%) |
May 22, 2017 | 2.850 | 2.950 | 2.820 | 2.920 | 196,793 | +0.07(+2.46%) |
May 19, 2017 | 2.820 | 2.894 | 2.740 | 2.850 | 145,504 | +0.11(+4.01%) |
May 18, 2017 | 2.820 | 2.840 | 2.680 | 2.740 | 176,180 | -0.08(-2.84%) |
May 17, 2017 | 2.900 | 2.930 | 2.780 | 2.820 | 320,683 | -0.10(-3.42%) |
May 16, 2017 | 2.930 | 2.952 | 2.900 | 2.920 | 86,934 | -0.03(-1.02%) |
May 15, 2017 | 3.000 | 3.031 | 2.850 | 2.950 | 455,916 | -0.09(-2.96%) |
May 12, 2017 | 3.100 | 3.100 | 3.000 | 3.040 | 243,221 | -0.08(-2.56%) |
May 11, 2017 | 3.090 | 3.150 | 3.000 | 3.120 | 340,358 | +0.02(+0.65%) |
May 10, 2017 | 3.010 | 3.201 | 2.900 | 3.100 | 1,139,848 | +0.11(+3.68%) |
May 09, 2017 | 2.780 | 3.040 | 2.745 | 2.990 | 729,313 | +0.21(+7.55%) |
May 08, 2017 | 2.700 | 2.780 | 2.521 | 2.780 | 455,007 | +0.11(+4.12%) |
May 05, 2017 | 2.920 | 2.920 | 2.520 | 2.670 | 857,926 | -0.25(-8.56%) |
May 04, 2017 | 2.880 | 3.030 | 2.836 | 2.920 | 980,496 | +0.07(+2.46%) |
May 03, 2017 | 2.870 | 2.890 | 2.780 | 2.850 | 277,534 | -0.02(-0.70%) |
May 02, 2017 | 2.900 | 2.900 | 2.770 | 2.870 | 419,479 | +0.02(+0.70%) |