Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.250 | 2.312 | 2.220 | 2.230 | 26,964 | +0.01(+0.45%) |
Jul 28, 2017 | 2.220 | 2.240 | 2.200 | 2.220 | 104,342 | +0.01(+0.45%) |
Jul 27, 2017 | 2.300 | 2.300 | 2.210 | 2.210 | 48,803 | -0.09(-3.91%) |
Jul 26, 2017 | 2.400 | 2.400 | 2.300 | 2.300 | 30,920 | -0.06(-2.54%) |
Jul 25, 2017 | 2.360 | 2.390 | 2.354 | 2.360 | 17,764 | +0.04(+1.72%) |
Jul 24, 2017 | 2.350 | 2.400 | 2.320 | 2.320 | 48,781 | -0.03(-1.28%) |
Jul 21, 2017 | 2.340 | 2.390 | 2.320 | 2.350 | 85,318 | +0.04(+1.73%) |
Jul 20, 2017 | 2.430 | 2.278 | 2.310 | 63,130 | +0.05(+2.21%) | |
Jul 19, 2017 | 2.250 | 2.280 | 2.220 | 2.260 | 25,359 | +0.05(+2.26%) |
Jul 18, 2017 | 2.220 | 2.250 | 2.200 | 2.210 | 74,705 | -0.02(-0.90%) |
Jul 17, 2017 | 2.250 | 2.330 | 2.160 | 2.230 | 28,203 | -0.03(-1.33%) |
Jul 14, 2017 | 2.370 | 2.419 | 2.260 | 2.260 | 59,281 | -0.12(-5.04%) |
Jul 13, 2017 | 2.400 | 2.421 | 2.340 | 2.380 | 16,751 | +0.00(+0.00%) |
Jul 12, 2017 | 2.350 | 2.400 | 2.350 | 2.380 | 12,603 | +0.04(+1.71%) |
Jul 11, 2017 | 2.380 | 2.400 | 2.330 | 2.340 | 13,114 | -0.01(-0.43%) |
Jul 10, 2017 | 2.470 | 2.470 | 2.340 | 2.350 | 40,807 | -0.09(-3.69%) |
Jul 07, 2017 | 2.430 | 2.470 | 2.410 | 2.440 | 16,939 | +0.02(+0.83%) |
Jul 06, 2017 | 2.400 | 2.450 | 2.365 | 2.420 | 19,587 | +0.02(+0.83%) |
Jul 05, 2017 | 2.450 | 2.460 | 2.380 | 2.400 | 13,404 | -0.04(-1.64%) |
Jul 03, 2017 | 2.440 | 2.500 | 2.430 | 2.440 | 36,803 | +0.01(+0.41%) |
Jun 30, 2017 | 2.360 | 2.450 | 2.360 | 2.430 | 24,751 | +0.02(+0.83%) |
Jun 29, 2017 | 2.490 | 2.490 | 2.370 | 2.410 | 32,799 | -0.07(-2.82%) |
Jun 28, 2017 | 2.410 | 2.520 | 2.410 | 2.480 | 24,168 | +0.07(+2.90%) |
Jun 27, 2017 | 2.370 | 2.440 | 2.370 | 2.410 | 32,285 | +0.04(+1.69%) |
Jun 26, 2017 | 2.480 | 2.480 | 2.350 | 2.370 | 55,559 | -0.08(-3.27%) |
Jun 23, 2017 | 2.260 | 2.450 | 2.230 | 2.450 | 58,136 | +0.20(+8.89%) |
Jun 22, 2017 | 2.260 | 2.320 | 2.245 | 2.250 | 23,132 | -0.01(-0.44%) |
Jun 21, 2017 | 2.240 | 2.262 | 2.200 | 2.260 | 23,236 | +0.04(+1.80%) |
Jun 20, 2017 | 2.190 | 2.220 | 2.120 | 2.220 | 45,404 | +0.01(+0.45%) |
Jun 19, 2017 | 2.300 | 2.320 | 2.150 | 2.210 | 50,539 | -0.09(-3.91%) |
Jun 16, 2017 | 2.300 | 2.320 | 2.211 | 2.300 | 60,136 | +0.01(+0.44%) |
Jun 15, 2017 | 2.310 | 2.380 | 2.260 | 2.290 | 36,752 | -0.03(-1.29%) |
Jun 14, 2017 | 2.280 | 2.410 | 2.270 | 2.320 | 38,651 | +0.04(+1.75%) |
Jun 13, 2017 | 2.360 | 2.365 | 2.230 | 2.280 | 140,796 | -0.10(-4.20%) |
Jun 12, 2017 | 2.460 | 2.490 | 2.364 | 2.380 | 61,536 | -0.11(-4.42%) |
Jun 09, 2017 | 2.690 | 2.740 | 2.260 | 2.490 | 166,895 | -0.19(-7.09%) |
Jun 08, 2017 | 2.800 | 2.800 | 2.620 | 2.680 | 38,128 | -0.10(-3.60%) |
Jun 07, 2017 | 2.780 | 2.790 | 2.659 | 2.780 | 48,036 | +0.01(+0.36%) |
Jun 06, 2017 | 2.760 | 2.800 | 2.710 | 2.770 | 31,767 | +0.01(+0.36%) |
Jun 05, 2017 | 2.650 | 2.830 | 2.640 | 2.760 | 70,853 | +0.13(+4.94%) |
Jun 02, 2017 | 2.520 | 2.710 | 2.518 | 2.630 | 55,722 | +0.13(+5.20%) |
Jun 01, 2017 | 2.490 | 2.560 | 2.394 | 2.500 | 41,388 | +0.05(+2.04%) |
May 31, 2017 | 2.470 | 2.595 | 2.380 | 2.450 | 51,598 | +0.00(+0.00%) |
May 30, 2017 | 2.540 | 2.545 | 2.410 | 2.450 | 56,989 | -0.07(-2.78%) |
May 26, 2017 | 2.500 | 2.560 | 2.470 | 2.520 | 48,078 | +0.01(+0.40%) |
May 25, 2017 | 2.620 | 2.622 | 2.500 | 2.510 | 104,491 | -0.05(-1.95%) |
May 24, 2017 | 2.610 | 2.646 | 2.510 | 2.560 | 35,891 | -0.03(-1.16%) |
May 23, 2017 | 2.730 | 2.730 | 2.548 | 2.590 | 82,770 | -0.02(-0.77%) |
May 22, 2017 | 2.350 | 2.759 | 2.343 | 2.610 | 229,657 | +0.24(+10.13%) |
May 19, 2017 | 2.340 | 2.400 | 2.310 | 2.370 | 53,410 | +0.04(+1.72%) |
May 18, 2017 | 2.350 | 2.420 | 2.270 | 2.330 | 96,118 | -0.05(-2.10%) |
May 17, 2017 | 2.500 | 2.530 | 2.340 | 2.380 | 70,171 | -0.14(-5.56%) |
May 16, 2017 | 2.500 | 2.580 | 2.394 | 2.520 | 85,245 | -0.01(-0.40%) |
May 15, 2017 | 2.520 | 2.550 | 2.390 | 2.530 | 149,399 | +0.01(+0.40%) |
May 12, 2017 | 2.600 | 2.640 | 2.430 | 2.520 | 119,767 | -0.06(-2.33%) |
May 11, 2017 | 2.660 | 2.692 | 2.570 | 2.580 | 78,230 | -0.11(-4.09%) |
May 10, 2017 | 2.700 | 2.730 | 2.571 | 2.690 | 102,133 | -0.02(-0.74%) |
May 09, 2017 | 2.700 | 2.720 | 2.560 | 2.710 | 100,070 | +0.02(+0.74%) |
May 08, 2017 | 2.770 | 2.780 | 2.650 | 2.690 | 69,485 | -0.06(-2.18%) |
May 05, 2017 | 2.820 | 2.820 | 2.650 | 2.750 | 92,694 | -0.01(-0.36%) |
May 04, 2017 | 2.790 | 2.897 | 2.620 | 2.760 | 122,898 | +0.01(+0.36%) |
May 03, 2017 | 2.800 | 2.950 | 2.670 | 2.750 | 159,826 | -0.05(-1.79%) |
May 02, 2017 | 2.570 | 2.830 | 2.500 | 2.800 | 128,831 | +0.23(+8.95%) |