Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.630 | 2.670 | 2.550 | 2.610 | 76,590 | +0.01(+0.38%) |
Aug 30, 2017 | 2.490 | 2.620 | 2.450 | 2.600 | 125,650 | +0.11(+4.42%) |
Aug 29, 2017 | 2.470 | 2.530 | 2.440 | 2.490 | 56,552 | -0.02(-0.80%) |
Aug 28, 2017 | 2.570 | 2.570 | 2.480 | 2.510 | 60,560 | -0.05(-1.95%) |
Aug 25, 2017 | 2.490 | 2.620 | 2.450 | 2.560 | 74,633 | +0.09(+3.64%) |
Aug 24, 2017 | 2.350 | 2.480 | 2.350 | 2.470 | 102,343 | +0.12(+5.11%) |
Aug 23, 2017 | 2.480 | 2.480 | 2.280 | 2.350 | 243,341 | -0.11(-4.47%) |
Aug 22, 2017 | 2.489 | 2.540 | 2.450 | 2.460 | 70,849 | -0.08(-3.15%) |
Aug 21, 2017 | 2.520 | 2.540 | 2.450 | 2.540 | 60,659 | +0.00(+0.00%) |
Aug 18, 2017 | 2.530 | 2.540 | 2.480 | 2.540 | 57,681 | +0.03(+1.20%) |
Aug 17, 2017 | 2.510 | 2.550 | 2.500 | 2.510 | 20,560 | -0.02(-0.79%) |
Aug 16, 2017 | 2.583 | 2.610 | 2.510 | 2.530 | 134,366 | -0.03(-1.17%) |
Aug 15, 2017 | 2.600 | 2.600 | 2.550 | 2.560 | 67,896 | -0.04(-1.54%) |
Aug 14, 2017 | 2.540 | 2.626 | 2.540 | 2.600 | 101,415 | +0.08(+3.17%) |
Aug 11, 2017 | 2.560 | 2.637 | 2.500 | 2.520 | 191,634 | -0.04(-1.56%) |
Aug 10, 2017 | 2.610 | 2.634 | 2.500 | 2.560 | 223,230 | -0.09(-3.40%) |
Aug 09, 2017 | 2.620 | 2.671 | 2.610 | 2.650 | 88,975 | -0.03(-1.12%) |
Aug 08, 2017 | 2.650 | 2.700 | 2.621 | 2.680 | 253,912 | +0.03(+1.13%) |
Aug 07, 2017 | 2.630 | 2.680 | 2.620 | 2.650 | 133,648 | +0.01(+0.38%) |
Aug 04, 2017 | 2.560 | 2.695 | 2.550 | 2.640 | 170,684 | +0.08(+3.13%) |
Aug 03, 2017 | 2.530 | 2.570 | 2.522 | 2.560 | 68,910 | +0.04(+1.59%) |
Aug 02, 2017 | 2.570 | 2.570 | 2.480 | 2.520 | 104,372 | -0.06(-2.33%) |
Aug 01, 2017 | 2.580 | 2.595 | 2.530 | 2.580 | 96,822 | +0.00(+0.00%) |
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%) |