Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.170 | 2.170 | 2.100 | 2.160 | 11,625 | -0.01(-0.46%) |
Jul 28, 2017 | 2.235 | 2.235 | 2.170 | 2.170 | 9,692 | -0.04(-1.81%) |
Jul 27, 2017 | 2.260 | 2.350 | 2.200 | 2.210 | 10,054 | +0.00(+0.00%) |
Jul 26, 2017 | 2.200 | 2.306 | 2.200 | 2.210 | 9,326 | -0.01(-0.45%) |
Jul 25, 2017 | 2.270 | 2.290 | 2.093 | 2.220 | 17,143 | +0.00(+0.00%) |
Jul 24, 2017 | 2.320 | 2.320 | 2.170 | 2.220 | 1,890 | -0.10(-4.31%) |
Jul 21, 2017 | 2.410 | 2.410 | 2.150 | 2.320 | 2,106 | -0.05(-2.11%) |
Jul 20, 2017 | 2.399 | 2.409 | 2.310 | 2.370 | 4,186 | +0.01(+0.42%) |
Jul 19, 2017 | 2.310 | 2.390 | 2.161 | 2.360 | 51,145 | +0.02(+0.85%) |
Jul 18, 2017 | 2.060 | 2.410 | 2.060 | 2.340 | 79,154 | +0.22(+10.38%) |
Jul 17, 2017 | 2.130 | 2.200 | 2.060 | 2.120 | 10,203 | -0.07(-3.20%) |
Jul 14, 2017 | 2.250 | 2.250 | 2.029 | 2.190 | 20,934 | -0.09(-3.82%) |
Jul 13, 2017 | 2.460 | 2.460 | 2.253 | 2.277 | 7,261 | -0.06(-2.70%) |
Jul 12, 2017 | 2.570 | 2.670 | 2.300 | 2.340 | 58,019 | -0.19(-7.51%) |
Jul 11, 2017 | 2.470 | 2.560 | 2.397 | 2.530 | 46,659 | +0.11(+4.55%) |
Jul 10, 2017 | 2.400 | 2.600 | 2.400 | 2.420 | 18,191 | -0.01(-0.41%) |
Jul 07, 2017 | 2.650 | 2.650 | 2.420 | 2.430 | 12,087 | +0.02(+0.83%) |
Jul 06, 2017 | 2.360 | 2.560 | 2.340 | 2.410 | 24,003 | -0.14(-5.49%) |
Jul 05, 2017 | 2.690 | 2.690 | 2.530 | 2.550 | 18,940 | -0.10(-3.77%) |
Jul 03, 2017 | 2.620 | 2.700 | 2.600 | 2.650 | 10,398 | -0.01(-0.38%) |
Jun 30, 2017 | 2.720 | 2.720 | 2.595 | 2.660 | 6,709 | -0.03(-1.12%) |
Jun 29, 2017 | 2.564 | 2.786 | 2.564 | 2.690 | 15,984 | -0.03(-1.10%) |
Jun 28, 2017 | 2.720 | 2.860 | 2.680 | 2.720 | 23,024 | +0.10(+4.02%) |
Jun 27, 2017 | 2.690 | 2.786 | 2.615 | 2.615 | 4,912 | -0.16(-5.94%) |
Jun 26, 2017 | 2.710 | 2.780 | 2.631 | 2.780 | 12,217 | +0.13(+4.91%) |
Jun 23, 2017 | 2.606 | 2.772 | 2.600 | 2.650 | 4,609 | -0.05(-1.85%) |
Jun 22, 2017 | 2.790 | 2.790 | 2.570 | 2.700 | 32,975 | -0.09(-3.23%) |
Jun 21, 2017 | 2.865 | 2.865 | 2.720 | 2.790 | 7,919 | -0.07(-2.45%) |
Jun 20, 2017 | 2.800 | 2.950 | 2.720 | 2.860 | 6,485 | +0.01(+0.35%) |
Jun 19, 2017 | 2.710 | 2.886 | 2.710 | 2.850 | 2,735 | +0.14(+5.17%) |
Jun 16, 2017 | 2.810 | 2.890 | 2.710 | 2.710 | 12,408 | -0.09(-3.36%) |
Jun 15, 2017 | 2.880 | 2.900 | 2.804 | 2.804 | 33,757 | -0.08(-2.63%) |
Jun 14, 2017 | 2.820 | 2.908 | 2.820 | 2.880 | 1,841 | -0.04(-1.37%) |
Jun 13, 2017 | 2.960 | 2.960 | 2.860 | 2.920 | 2,033 | -0.04(-1.35%) |
Jun 12, 2017 | 2.940 | 2.967 | 2.840 | 2.960 | 15,333 | +0.02(+0.68%) |
Jun 09, 2017 | 2.970 | 2.970 | 2.810 | 2.940 | 16,728 | -0.03(-1.01%) |
Jun 08, 2017 | 2.810 | 2.970 | 2.760 | 2.970 | 25,272 | +0.15(+5.32%) |
Jun 07, 2017 | 2.920 | 2.950 | 2.810 | 2.820 | 10,926 | -0.08(-2.76%) |
Jun 06, 2017 | 2.910 | 2.935 | 2.900 | 2.900 | 31,341 | +0.00(+0.00%) |
Jun 05, 2017 | 2.980 | 2.980 | 2.900 | 2.900 | 9,662 | -0.04(-1.36%) |
Jun 02, 2017 | 3.000 | 3.000 | 2.924 | 2.940 | 14,652 | -0.05(-1.67%) |
Jun 01, 2017 | 2.930 | 3.000 | 2.930 | 2.990 | 7,177 | +0.06(+2.05%) |
May 31, 2017 | 3.040 | 3.040 | 2.925 | 2.930 | 10,186 | -0.16(-5.18%) |
May 30, 2017 | 3.173 | 3.173 | 2.930 | 3.090 | 3,144 | +0.10(+3.34%) |
May 26, 2017 | 2.920 | 3.130 | 2.900 | 2.990 | 19,924 | +0.05(+1.70%) |
May 25, 2017 | 2.990 | 2.990 | 2.900 | 2.940 | 10,302 | +0.02(+0.68%) |
May 24, 2017 | 2.920 | 3.307 | 2.920 | 2.920 | 108,449 | -0.09(-2.99%) |
May 23, 2017 | 3.062 | 3.062 | 2.910 | 3.010 | 35,782 | +0.09(+3.08%) |
May 22, 2017 | 2.910 | 2.950 | 2.900 | 2.920 | 3,240 | +0.02(+0.69%) |
May 19, 2017 | 3.035 | 3.049 | 2.900 | 2.900 | 20,313 | -0.01(-0.34%) |
May 18, 2017 | 2.990 | 3.100 | 2.900 | 2.910 | 18,195 | +0.00(+0.00%) |
May 17, 2017 | 3.050 | 3.160 | 2.900 | 2.910 | 50,277 | -0.15(-4.90%) |
May 16, 2017 | 3.100 | 3.100 | 2.930 | 3.060 | 9,198 | +0.10(+3.38%) |
May 15, 2017 | 2.990 | 3.110 | 2.960 | 2.960 | 7,396 | -0.03(-1.00%) |
May 12, 2017 | 3.010 | 3.010 | 2.960 | 2.990 | 1,467 | -0.02(-0.66%) |
May 11, 2017 | 2.913 | 3.110 | 2.900 | 3.010 | 21,742 | +0.02(+0.67%) |
May 10, 2017 | 2.900 | 2.997 | 2.900 | 2.990 | 22,565 | +0.09(+3.10%) |
May 09, 2017 | 2.900 | 2.995 | 2.900 | 2.900 | 3,327 | -0.03(-1.02%) |
May 08, 2017 | 2.900 | 2.930 | 2.900 | 2.930 | 3,277 | +0.03(+1.03%) |
May 05, 2017 | 2.950 | 3.170 | 2.900 | 2.900 | 44,710 | +0.00(+0.00%) |
May 04, 2017 | 2.944 | 3.085 | 2.900 | 2.900 | 23,277 | -0.01(-0.34%) |
May 03, 2017 | 2.960 | 3.000 | 2.910 | 2.910 | 13,344 | -0.05(-1.69%) |
May 02, 2017 | 2.910 | 3.070 | 2.910 | 2.960 | 5,300 | -0.12(-3.90%) |