Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.420 | 2.526 | 2.420 | 2.509 | 1,289,592 | +0.13(+5.39%) |
Aug 30, 2017 | 2.361 | 2.420 | 2.341 | 2.381 | 1,225,494 | +0.00(+0.00%) |
Aug 29, 2017 | 2.311 | 2.410 | 2.297 | 2.381 | 1,325,576 | +0.06(+2.55%) |
Aug 28, 2017 | 2.420 | 2.420 | 2.281 | 2.321 | 1,419,267 | -0.10(-4.08%) |
Aug 25, 2017 | 2.450 | 2.460 | 2.415 | 2.420 | 866,428 | +0.00(+0.00%) |
Aug 24, 2017 | 2.420 | 2.450 | 2.400 | 2.420 | 652,993 | -0.03(-1.21%) |
Aug 23, 2017 | 2.400 | 2.479 | 2.400 | 2.450 | 1,139,514 | +0.02(+0.81%) |
Aug 22, 2017 | 2.430 | 2.460 | 2.395 | 2.430 | 1,103,405 | +0.03(+1.23%) |
Aug 21, 2017 | 2.509 | 2.519 | 2.371 | 2.400 | 1,362,865 | -0.12(-4.71%) |
Aug 18, 2017 | 2.479 | 2.558 | 2.455 | 2.519 | 1,803,458 | +0.06(+2.41%) |
Aug 17, 2017 | 2.420 | 2.529 | 2.420 | 2.460 | 1,560,254 | +0.00(+0.00%) |
Aug 16, 2017 | 2.479 | 2.548 | 2.425 | 2.460 | 1,365,198 | -0.02(-0.80%) |
Aug 15, 2017 | 2.479 | 2.509 | 2.420 | 2.479 | 960,195 | -0.01(-0.40%) |
Aug 14, 2017 | 2.548 | 2.598 | 2.489 | 2.489 | 1,464,591 | -0.08(-3.08%) |
Aug 11, 2017 | 2.529 | 2.627 | 2.509 | 2.568 | 1,069,428 | +0.03(+1.17%) |
Aug 10, 2017 | 2.667 | 2.736 | 2.524 | 2.539 | 1,867,879 | -0.12(-4.46%) |
Aug 09, 2017 | 2.756 | 2.771 | 2.657 | 2.657 | 2,388,363 | -0.09(-3.24%) |
Aug 08, 2017 | 2.756 | 2.815 | 2.697 | 2.746 | 2,012,619 | +0.05(+1.83%) |
Aug 07, 2017 | 2.815 | 2.815 | 2.667 | 2.697 | 777,548 | -0.13(-4.55%) |
Aug 04, 2017 | 2.707 | 2.845 | 2.692 | 2.825 | 1,135,676 | +0.10(+3.62%) |
Aug 03, 2017 | 2.835 | 2.855 | 2.716 | 2.726 | 1,341,374 | -0.09(-3.16%) |
Aug 02, 2017 | 2.874 | 2.884 | 2.756 | 2.815 | 1,698,065 | -0.05(-1.72%) |
Aug 01, 2017 | 2.776 | 2.884 | 2.702 | 2.865 | 2,395,392 | +0.11(+3.94%) |
Jul 31, 2017 | 2.795 | 2.795 | 2.608 | 2.756 | 1,195,352 | -0.05(-1.76%) |
Jul 28, 2017 | 2.786 | 2.914 | 2.786 | 2.805 | 1,427,399 | +0.02(+0.71%) |
Jul 27, 2017 | 2.766 | 2.786 | 2.667 | 2.786 | 1,654,630 | +0.03(+1.08%) |
Jul 26, 2017 | 2.657 | 2.776 | 2.603 | 2.756 | 1,794,390 | +0.16(+6.08%) |
Jul 25, 2017 | 2.469 | 2.618 | 2.469 | 2.598 | 1,471,332 | +0.19(+7.79%) |
Jul 24, 2017 | 2.450 | 2.494 | 2.381 | 2.410 | 781,132 | -0.01(-0.41%) |
Jul 21, 2017 | 2.440 | 2.469 | 2.400 | 2.420 | 605,794 | -0.05(-2.00%) |
Jul 20, 2017 | 2.588 | 2.608 | 2.460 | 2.469 | 1,048,674 | -0.07(-2.72%) |
Jul 19, 2017 | 2.400 | 2.548 | 2.400 | 2.539 | 1,331,091 | +0.12(+4.90%) |
Jul 18, 2017 | 2.450 | 2.460 | 2.361 | 2.420 | 804,088 | +0.03(+1.24%) |
Jul 17, 2017 | 2.420 | 2.469 | 2.390 | 2.390 | 609,173 | -0.04(-1.63%) |
Jul 14, 2017 | 2.410 | 2.450 | 2.385 | 2.430 | 869,211 | +0.07(+2.93%) |
Jul 13, 2017 | 2.302 | 2.390 | 2.293 | 2.361 | 1,498,560 | +0.06(+2.58%) |
Jul 12, 2017 | 2.292 | 2.366 | 2.267 | 2.302 | 1,386,032 | +0.08(+3.56%) |
Jul 11, 2017 | 2.242 | 2.282 | 2.203 | 2.222 | 997,487 | -0.03(-1.32%) |
Jul 10, 2017 | 2.222 | 2.282 | 2.193 | 2.252 | 885,739 | +0.00(+0.00%) |
Jul 07, 2017 | 2.213 | 2.262 | 2.104 | 2.252 | 1,890,285 | +0.00(+0.00%) |
Jul 06, 2017 | 2.341 | 2.193 | 2.252 | 1,676,896 | +0.04(+1.79%) | |
Jul 05, 2017 | 2.331 | 2.331 | 2.193 | 2.213 | 1,495,478 | -0.25(-10.04%) |
Jul 03, 2017 | 2.400 | 2.496 | 2.400 | 2.460 | 497,835 | +0.06(+2.47%) |
Jun 30, 2017 | 2.420 | 2.460 | 2.341 | 2.400 | 1,224,609 | +0.02(+0.83%) |
Jun 29, 2017 | 2.460 | 2.519 | 2.371 | 2.381 | 1,842,168 | -0.08(-3.21%) |
Jun 28, 2017 | 2.371 | 2.479 | 2.331 | 2.460 | 1,573,351 | +0.09(+3.75%) |
Jun 27, 2017 | 2.311 | 2.410 | 2.282 | 2.371 | 1,662,082 | +0.13(+5.73%) |
Jun 26, 2017 | 2.203 | 2.262 | 2.163 | 2.242 | 1,282,769 | +0.05(+2.25%) |
Jun 23, 2017 | 2.173 | 2.232 | 2.124 | 2.193 | 1,343,252 | +0.03(+1.37%) |
Jun 22, 2017 | 2.232 | 2.282 | 2.163 | 2.163 | 1,389,577 | -0.02(-0.91%) |
Jun 21, 2017 | 2.361 | 2.410 | 2.153 | 2.183 | 3,609,494 | -0.21(-8.68%) |
Jun 20, 2017 | 2.361 | 2.400 | 2.272 | 2.390 | 2,080,613 | -0.08(-3.20%) |
Jun 19, 2017 | 2.499 | 2.504 | 2.450 | 2.469 | 1,570,249 | -0.03(-1.19%) |
Jun 16, 2017 | 2.400 | 2.509 | 2.390 | 2.499 | 2,016,931 | +0.13(+5.42%) |
Jun 15, 2017 | 2.578 | 2.623 | 2.351 | 2.371 | 2,698,810 | -0.23(-8.74%) |
Jun 14, 2017 | 2.815 | 2.815 | 2.588 | 2.598 | 2,584,373 | -0.25(-8.68%) |
Jun 13, 2017 | 2.776 | 2.884 | 2.748 | 2.845 | 1,697,063 | +0.09(+3.23%) |
Jun 12, 2017 | 2.795 | 2.845 | 2.736 | 2.756 | 1,696,261 | +0.04(+1.45%) |
Jun 09, 2017 | 2.578 | 2.736 | 2.578 | 2.716 | 2,085,919 | +0.14(+5.36%) |
Jun 08, 2017 | 2.588 | 2.687 | 2.558 | 2.578 | 1,915,078 | -0.02(-0.76%) |
Jun 07, 2017 | 2.835 | 2.884 | 2.598 | 2.598 | 3,436,527 | -0.27(-9.31%) |
Jun 06, 2017 | 2.766 | 2.874 | 2.726 | 2.865 | 1,327,872 | +0.09(+3.20%) |
Jun 05, 2017 | 2.726 | 2.786 | 2.687 | 2.776 | 1,613,612 | +0.01(+0.36%) |
Jun 02, 2017 | 2.865 | 2.865 | 2.726 | 2.766 | 2,435,382 | -0.12(-4.11%) |