Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.340 | 2.470 | 2.300 | 2.370 | 713,640 | +0.04(+1.72%) |
Jul 28, 2017 | 2.330 | 2.370 | 2.310 | 2.330 | 588,110 | -0.02(-0.85%) |
Jul 27, 2017 | 2.520 | 2.520 | 2.330 | 2.350 | 616,113 | -0.15(-6.00%) |
Jul 26, 2017 | 2.540 | 2.540 | 2.460 | 2.500 | 271,946 | -0.02(-0.79%) |
Jul 25, 2017 | 2.610 | 2.610 | 2.510 | 2.520 | 441,348 | -0.09(-3.45%) |
Jul 24, 2017 | 2.620 | 2.620 | 2.560 | 2.610 | 1,222,934 | +0.00(+0.00%) |
Jul 21, 2017 | 2.610 | 2.610 | 2.530 | 2.610 | 699,657 | +0.06(+2.35%) |
Jul 20, 2017 | 2.600 | 2.510 | 2.550 | 277,409 | -0.01(-0.39%) | |
Jul 19, 2017 | 2.600 | 2.630 | 2.510 | 2.560 | 618,445 | -0.04(-1.54%) |
Jul 18, 2017 | 2.580 | 2.620 | 2.560 | 2.600 | 473,129 | -0.02(-0.76%) |
Jul 17, 2017 | 2.490 | 2.645 | 2.475 | 2.620 | 976,086 | +0.15(+6.07%) |
Jul 14, 2017 | 2.540 | 2.550 | 2.460 | 2.470 | 480,367 | -0.06(-2.37%) |
Jul 13, 2017 | 2.570 | 2.570 | 2.425 | 2.530 | 1,171,320 | -0.02(-0.78%) |
Jul 12, 2017 | 2.560 | 2.600 | 2.520 | 2.550 | 770,813 | +0.01(+0.39%) |
Jul 11, 2017 | 2.520 | 2.630 | 2.520 | 2.540 | 1,306,513 | +0.05(+2.01%) |
Jul 10, 2017 | 2.650 | 2.670 | 2.490 | 2.490 | 725,583 | -0.17(-6.39%) |
Jul 07, 2017 | 2.710 | 2.730 | 2.640 | 2.660 | 1,346,711 | -0.03(-1.12%) |
Jul 06, 2017 | 2.730 | 2.750 | 2.670 | 2.690 | 1,045,156 | -0.04(-1.47%) |
Jul 05, 2017 | 2.760 | 2.775 | 2.620 | 2.730 | 1,702,985 | -0.05(-1.80%) |
Jul 03, 2017 | 2.730 | 2.800 | 2.730 | 2.780 | 455,681 | +0.05(+1.83%) |
Jun 30, 2017 | 2.790 | 2.800 | 2.710 | 2.730 | 1,122,455 | -0.06(-2.15%) |
Jun 29, 2017 | 2.820 | 2.820 | 2.710 | 2.790 | 587,268 | -0.02(-0.71%) |
Jun 28, 2017 | 2.850 | 2.850 | 2.780 | 2.810 | 1,060,742 | -0.03(-1.06%) |
Jun 27, 2017 | 2.850 | 2.880 | 2.800 | 2.840 | 1,425,006 | -0.01(-0.35%) |
Jun 26, 2017 | 2.800 | 2.880 | 2.730 | 2.850 | 1,315,126 | +0.05(+1.79%) |
Jun 23, 2017 | 2.810 | 2.650 | 2.800 | 2,771,125 | +0.02(+0.72%) | |
Jun 22, 2017 | 2.730 | 2.800 | 2.700 | 2.780 | 1,363,798 | +0.07(+2.58%) |
Jun 21, 2017 | 2.790 | 2.790 | 2.700 | 2.710 | 1,135,956 | -0.05(-1.81%) |
Jun 20, 2017 | 2.820 | 2.870 | 2.720 | 2.760 | 1,601,053 | -0.02(-0.72%) |
Jun 19, 2017 | 2.500 | 3.030 | 2.500 | 2.780 | 10,157,367 | +0.28(+11.20%) |
Jun 16, 2017 | 2.560 | 2.650 | 2.440 | 2.500 | 1,354,296 | -0.12(-4.58%) |
Jun 15, 2017 | 2.600 | 2.630 | 2.532 | 2.620 | 746,352 | +0.01(+0.38%) |
Jun 14, 2017 | 2.510 | 2.645 | 2.430 | 2.610 | 944,794 | +0.10(+3.98%) |
Jun 13, 2017 | 2.440 | 2.520 | 2.400 | 2.510 | 898,091 | +0.07(+2.87%) |
Jun 12, 2017 | 2.360 | 2.480 | 2.330 | 2.440 | 526,991 | +0.07(+2.95%) |
Jun 09, 2017 | 2.400 | 2.440 | 2.330 | 2.370 | 745,860 | -0.03(-1.25%) |
Jun 08, 2017 | 2.370 | 2.410 | 2.330 | 2.400 | 1,163,831 | +0.05(+2.13%) |
Jun 07, 2017 | 2.340 | 2.450 | 2.310 | 2.350 | 870,671 | +0.00(+0.00%) |
Jun 06, 2017 | 2.330 | 2.380 | 2.300 | 2.350 | 375,187 | -0.01(-0.42%) |
Jun 05, 2017 | 2.440 | 2.440 | 2.290 | 2.360 | 402,950 | -0.06(-2.48%) |
Jun 02, 2017 | 2.360 | 2.440 | 2.310 | 2.420 | 547,554 | +0.05(+2.11%) |
Jun 01, 2017 | 2.310 | 2.380 | 2.290 | 2.370 | 635,308 | +0.08(+3.49%) |
May 31, 2017 | 2.380 | 2.380 | 2.270 | 2.290 | 489,699 | -0.09(-3.78%) |
May 30, 2017 | 2.380 | 2.420 | 2.341 | 2.380 | 347,336 | -0.01(-0.42%) |
May 26, 2017 | 2.420 | 2.455 | 2.390 | 2.390 | 290,986 | -0.03(-1.24%) |
May 25, 2017 | 2.540 | 2.540 | 2.400 | 2.420 | 386,836 | -0.06(-2.42%) |
May 24, 2017 | 2.530 | 2.540 | 2.470 | 2.480 | 237,658 | -0.04(-1.59%) |
May 23, 2017 | 2.500 | 2.560 | 2.490 | 2.520 | 391,166 | +0.03(+1.20%) |
May 22, 2017 | 2.540 | 2.580 | 2.450 | 2.490 | 599,388 | -0.03(-1.19%) |
May 19, 2017 | 2.550 | 2.600 | 2.510 | 2.520 | 504,915 | -0.02(-0.79%) |
May 18, 2017 | 2.530 | 2.620 | 2.530 | 2.540 | 576,715 | +0.00(+0.00%) |
May 17, 2017 | 2.550 | 2.600 | 2.490 | 2.540 | 717,691 | -0.06(-2.31%) |
May 16, 2017 | 2.650 | 2.680 | 2.580 | 2.600 | 630,129 | -0.05(-1.89%) |
May 15, 2017 | 2.680 | 2.690 | 2.630 | 2.650 | 493,415 | -0.03(-1.12%) |
May 12, 2017 | 2.610 | 2.730 | 2.600 | 2.680 | 333,706 | +0.07(+2.68%) |
May 11, 2017 | 2.650 | 2.690 | 2.560 | 2.610 | 541,850 | -0.05(-1.88%) |
May 10, 2017 | 2.590 | 2.680 | 2.550 | 2.660 | 432,982 | +0.07(+2.70%) |
May 09, 2017 | 2.600 | 2.610 | 2.520 | 2.590 | 536,556 | -0.01(-0.38%) |
May 08, 2017 | 2.650 | 2.670 | 2.560 | 2.600 | 406,499 | -0.06(-2.26%) |
May 05, 2017 | 2.670 | 2.700 | 2.610 | 2.660 | 430,279 | -0.02(-0.75%) |
May 04, 2017 | 2.660 | 2.700 | 2.610 | 2.680 | 431,380 | +0.04(+1.52%) |
May 03, 2017 | 2.800 | 2.800 | 2.500 | 2.640 | 1,144,398 | -0.20(-7.04%) |
May 02, 2017 | 2.930 | 2.980 | 2.810 | 2.840 | 877,402 | -0.09(-3.07%) |