Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.260 | 2.290 | 2.200 | 2.230 | 377,294 | -0.05(-2.19%) |
Jul 28, 2017 | 2.290 | 2.340 | 2.240 | 2.280 | 315,529 | -0.01(-0.44%) |
Jul 27, 2017 | 2.290 | 2.370 | 2.260 | 2.290 | 499,768 | +0.02(+0.88%) |
Jul 26, 2017 | 2.240 | 2.396 | 2.240 | 2.270 | 550,931 | +0.02(+0.89%) |
Jul 25, 2017 | 2.340 | 2.390 | 2.240 | 2.250 | 489,536 | -0.12(-5.06%) |
Jul 24, 2017 | 2.240 | 2.410 | 2.240 | 2.370 | 521,403 | +0.10(+4.41%) |
Jul 21, 2017 | 2.330 | 2.330 | 2.220 | 2.270 | 315,794 | -0.04(-1.73%) |
Jul 20, 2017 | 2.350 | 2.300 | 2.310 | 208,755 | -0.01(-0.43%) | |
Jul 19, 2017 | 2.450 | 2.450 | 2.310 | 2.320 | 856,461 | -0.08(-3.33%) |
Jul 18, 2017 | 2.190 | 2.400 | 2.190 | 2.400 | 1,157,919 | +0.19(+8.60%) |
Jul 17, 2017 | 2.180 | 2.215 | 2.160 | 2.210 | 550,769 | +0.01(+0.45%) |
Jul 14, 2017 | 2.180 | 2.210 | 2.160 | 2.200 | 262,849 | +0.02(+0.92%) |
Jul 13, 2017 | 2.150 | 2.190 | 2.110 | 2.180 | 398,393 | +0.06(+2.83%) |
Jul 12, 2017 | 2.110 | 2.190 | 2.110 | 2.120 | 936,792 | +0.03(+1.44%) |
Jul 11, 2017 | 2.020 | 2.210 | 2.000 | 2.090 | 1,232,483 | +0.07(+3.47%) |
Jul 10, 2017 | 2.100 | 2.130 | 2.020 | 2.020 | 784,366 | -0.10(-4.72%) |
Jul 07, 2017 | 2.090 | 2.120 | 2.065 | 2.120 | 681,810 | +0.03(+1.44%) |
Jul 06, 2017 | 2.110 | 2.150 | 2.080 | 2.090 | 478,214 | -0.04(-1.88%) |
Jul 05, 2017 | 2.160 | 2.180 | 2.100 | 2.130 | 538,649 | -0.02(-0.93%) |
Jul 03, 2017 | 2.150 | 2.180 | 2.110 | 2.150 | 387,217 | +0.02(+0.94%) |
Jun 30, 2017 | 2.200 | 2.200 | 2.110 | 2.130 | 626,342 | -0.07(-3.18%) |
Jun 29, 2017 | 2.210 | 2.240 | 2.135 | 2.200 | 655,786 | +0.00(+0.00%) |
Jun 28, 2017 | 2.320 | 2.350 | 2.190 | 2.200 | 1,192,492 | -0.12(-5.17%) |
Jun 27, 2017 | 2.380 | 2.400 | 2.300 | 2.320 | 494,610 | -0.07(-2.93%) |
Jun 26, 2017 | 2.400 | 2.520 | 2.325 | 2.390 | 915,357 | +0.00(+0.00%) |
Jun 23, 2017 | 2.330 | 2.410 | 2.320 | 2.390 | 1,560,023 | +0.07(+3.02%) |
Jun 22, 2017 | 2.450 | 2.470 | 2.260 | 2.320 | 1,657,931 | -0.11(-4.53%) |
Jun 21, 2017 | 2.560 | 2.570 | 2.410 | 2.430 | 1,227,185 | -0.13(-5.08%) |
Jun 20, 2017 | 2.540 | 2.590 | 2.540 | 2.560 | 393,981 | -0.01(-0.39%) |
Jun 19, 2017 | 2.550 | 2.570 | 2.490 | 2.570 | 679,154 | +0.07(+2.80%) |
Jun 16, 2017 | 2.500 | 2.530 | 2.440 | 2.500 | 701,912 | +0.01(+0.40%) |
Jun 15, 2017 | 2.560 | 2.600 | 2.450 | 2.490 | 802,480 | -0.07(-2.73%) |
Jun 14, 2017 | 2.640 | 2.640 | 2.530 | 2.560 | 598,887 | -0.08(-3.03%) |
Jun 13, 2017 | 2.910 | 2.910 | 2.610 | 2.640 | 1,067,344 | -0.24(-8.33%) |
Jun 12, 2017 | 2.620 | 2.890 | 2.570 | 2.880 | 1,776,176 | +0.33(+12.94%) |
Jun 09, 2017 | 2.560 | 2.590 | 2.500 | 2.550 | 364,983 | -0.01(-0.39%) |
Jun 08, 2017 | 2.510 | 2.600 | 2.510 | 2.560 | 550,522 | +0.05(+1.99%) |
Jun 07, 2017 | 2.550 | 2.610 | 2.470 | 2.510 | 1,031,511 | -0.06(-2.33%) |
Jun 06, 2017 | 2.650 | 2.660 | 2.540 | 2.570 | 577,842 | -0.09(-3.38%) |
Jun 05, 2017 | 2.720 | 2.720 | 2.600 | 2.660 | 931,409 | -0.05(-1.85%) |
Jun 02, 2017 | 2.810 | 2.860 | 2.700 | 2.710 | 383,202 | -0.11(-3.90%) |
Jun 01, 2017 | 2.730 | 2.850 | 2.710 | 2.820 | 464,560 | +0.11(+4.06%) |
May 31, 2017 | 2.770 | 2.820 | 2.640 | 2.710 | 1,327,321 | -0.05(-1.81%) |
May 30, 2017 | 2.980 | 3.040 | 2.720 | 2.760 | 1,190,154 | -0.24(-8.00%) |
May 26, 2017 | 3.010 | 3.030 | 2.970 | 3.000 | 264,063 | -0.04(-1.32%) |
May 25, 2017 | 3.020 | 3.050 | 2.975 | 3.040 | 288,143 | +0.02(+0.66%) |
May 24, 2017 | 3.070 | 3.100 | 3.000 | 3.020 | 303,735 | -0.05(-1.63%) |
May 23, 2017 | 3.130 | 3.160 | 3.050 | 3.070 | 182,511 | -0.08(-2.54%) |
May 22, 2017 | 3.190 | 3.220 | 3.130 | 3.150 | 229,878 | -0.02(-0.63%) |
May 19, 2017 | 3.100 | 3.230 | 3.090 | 3.170 | 305,362 | +0.06(+1.93%) |
May 18, 2017 | 3.050 | 3.120 | 2.960 | 3.110 | 623,693 | +0.05(+1.63%) |
May 17, 2017 | 3.210 | 3.250 | 3.060 | 3.060 | 545,791 | -0.17(-5.26%) |
May 16, 2017 | 3.240 | 3.310 | 3.210 | 3.230 | 929,467 | -0.01(-0.31%) |
May 15, 2017 | 3.220 | 3.260 | 3.210 | 3.240 | 273,620 | +0.01(+0.31%) |
May 12, 2017 | 3.220 | 3.270 | 3.190 | 3.230 | 415,210 | +0.00(+0.00%) |
May 11, 2017 | 3.200 | 3.270 | 3.150 | 3.230 | 522,002 | +0.02(+0.62%) |
May 10, 2017 | 3.250 | 3.260 | 3.140 | 3.210 | 340,146 | -0.01(-0.31%) |
May 09, 2017 | 3.160 | 3.280 | 3.160 | 3.220 | 785,252 | +0.09(+2.88%) |
May 08, 2017 | 3.110 | 3.180 | 3.090 | 3.130 | 713,521 | +0.04(+1.29%) |
May 05, 2017 | 3.100 | 3.120 | 3.070 | 3.090 | 1,013,897 | +0.02(+0.65%) |
May 04, 2017 | 3.210 | 3.270 | 3.000 | 3.070 | 1,658,682 | -0.10(-3.15%) |
May 03, 2017 | 3.380 | 3.410 | 3.130 | 3.170 | 989,816 | -0.13(-3.94%) |
May 02, 2017 | 3.560 | 3.580 | 3.250 | 3.300 | 1,098,205 | -0.26(-7.30%) |