Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.830 | 2.830 | 2.800 | 2.820 | 2,801 | +0.02(+0.71%) |
Jul 28, 2017 | 2.800 | 2.800 | 2.800 | 2.800 | 1,009 | -0.03(-1.06%) |
Jul 27, 2017 | 2.734 | 2.830 | 2.734 | 2.830 | 4,530 | +0.10(+3.66%) |
Jul 25, 2017 | 2.730 | 2.730 | 2.730 | 10 | -0.09(-3.19%) | |
Jul 24, 2017 | 2.850 | 2.850 | 2.820 | 2.820 | 5,851 | -0.02(-0.70%) |
Jul 21, 2017 | 2.850 | 2.850 | 2.780 | 2.840 | 4,563 | -0.01(-0.35%) |
Jul 19, 2017 | 2.850 | 2.850 | 2.850 | 45 | +0.04(+1.42%) | |
Jul 18, 2017 | 2.790 | 2.810 | 2.790 | 2.810 | 2,853 | -0.03(-1.05%) |
Jul 17, 2017 | 2.808 | 2.840 | 2.800 | 2.840 | 2,020 | +0.01(+0.35%) |
Jul 14, 2017 | 2.790 | 2.830 | 2.790 | 2.830 | 4,493 | +0.04(+1.55%) |
Jul 13, 2017 | 2.790 | 2.790 | 2.787 | 2.787 | 900 | -0.03(-1.18%) |
Jul 12, 2017 | 2.790 | 2.830 | 2.780 | 2.820 | 2,966 | +0.03(+1.08%) |
Jul 11, 2017 | 2.810 | 2.810 | 2.790 | 2.790 | 728 | -0.03(-1.06%) |
Jul 07, 2017 | 2.820 | 2.820 | 2.820 | 53 | +0.00(+0.00%) | |
Jul 06, 2017 | 2.818 | 2.840 | 2.809 | 2.820 | 1,346 | +0.03(+1.00%) |
Jul 05, 2017 | 2.800 | 2.850 | 2.792 | 2.792 | 2,010 | -0.02(-0.64%) |
Jul 03, 2017 | 2.830 | 2.849 | 2.800 | 2.810 | 9,070 | +0.03(+1.08%) |
Jun 30, 2017 | 2.804 | 2.810 | 2.780 | 2.780 | 1,565 | -0.02(-0.71%) |
Jun 29, 2017 | 2.770 | 2.830 | 2.770 | 2.800 | 7,688 | -0.01(-0.36%) |
Jun 28, 2017 | 2.709 | 2.829 | 2.709 | 2.810 | 33,443 | +0.11(+4.07%) |
Jun 27, 2017 | 2.748 | 2.750 | 2.700 | 2.700 | 10,817 | -0.06(-2.17%) |
Jun 26, 2017 | 2.850 | 2.875 | 2.740 | 2.760 | 10,188 | -0.09(-3.16%) |
Jun 23, 2017 | 2.670 | 2.850 | 2.670 | 2.850 | 34,073 | +0.15(+5.56%) |
Jun 21, 2017 | 2.700 | 2.700 | 2.700 | 7 | -0.04(-1.36%) | |
Jun 20, 2017 | 2.747 | 2.750 | 2.700 | 2.737 | 5,373 | -0.03(-1.19%) |
Jun 19, 2017 | 2.779 | 2.800 | 2.738 | 2.770 | 8,494 | +0.00(+0.00%) |
Jun 16, 2017 | 2.740 | 2.770 | 2.720 | 2.770 | 4,220 | +0.01(+0.36%) |
Jun 15, 2017 | 2.780 | 2.790 | 2.760 | 2.760 | 1,633 | -0.02(-0.72%) |
Jun 14, 2017 | 2.810 | 2.810 | 2.610 | 2.780 | 62,047 | -0.07(-2.46%) |
Jun 13, 2017 | 2.820 | 2.850 | 2.780 | 2.850 | 11,513 | -0.04(-1.38%) |
Jun 12, 2017 | 2.900 | 2.940 | 2.870 | 2.890 | 16,032 | +0.04(+1.40%) |
Jun 09, 2017 | 2.900 | 2.900 | 2.840 | 2.850 | 5,378 | -0.05(-1.72%) |
Jun 08, 2017 | 2.807 | 2.900 | 2.807 | 2.900 | 21,462 | +0.10(+3.57%) |
Jun 07, 2017 | 2.850 | 2.850 | 2.770 | 2.800 | 49,132 | -0.03(-1.06%) |
Jun 06, 2017 | 2.850 | 2.870 | 2.774 | 2.830 | 62,632 | -0.02(-0.70%) |
Jun 05, 2017 | 2.920 | 2.930 | 2.820 | 2.850 | 10,845 | -0.06(-2.06%) |
Jun 02, 2017 | 2.980 | 3.080 | 2.940 | 2.910 | 209,552 | -0.04(-1.36%) |
Jun 01, 2017 | 2.950 | 2.990 | 2.900 | 2.950 | 88,348 | +0.09(+3.15%) |
May 31, 2017 | 2.878 | 2.878 | 2.825 | 2.860 | 17,448 | -0.01(-0.35%) |
May 30, 2017 | 2.880 | 2.900 | 2.830 | 2.870 | 18,604 | +0.12(+4.36%) |
May 26, 2017 | 2.750 | 2.750 | 2.750 | 2.750 | 1,700 | +0.00(+0.00%) |
May 25, 2017 | 2.711 | 2.750 | 2.710 | 2.750 | 6,720 | -0.04(-1.43%) |
May 24, 2017 | 2.839 | 2.839 | 2.760 | 2.790 | 5,882 | -0.08(-2.79%) |
May 23, 2017 | 2.800 | 2.870 | 2.800 | 2.870 | 17,900 | +0.08(+2.87%) |
May 22, 2017 | 2.700 | 2.820 | 2.700 | 2.790 | 13,485 | +0.03(+1.09%) |
May 19, 2017 | 2.680 | 2.760 | 2.620 | 2.760 | 42,472 | +0.06(+2.10%) |
May 18, 2017 | 2.700 | 2.709 | 2.675 | 2.703 | 8,366 | +0.01(+0.49%) |
May 17, 2017 | 2.700 | 2.720 | 2.600 | 2.690 | 18,223 | -0.03(-1.10%) |
May 16, 2017 | 2.750 | 2.886 | 2.720 | 2.720 | 100,059 | +0.06(+2.26%) |
May 15, 2017 | 2.580 | 2.660 | 2.580 | 2.660 | 15,098 | +0.07(+2.70%) |
May 11, 2017 | 2.590 | 2.590 | 2.590 | 8 | -0.01(-0.38%) | |
May 10, 2017 | 2.610 | 2.610 | 2.600 | 2.600 | 208 | +0.00(+0.00%) |
May 09, 2017 | 2.630 | 2.630 | 2.590 | 2.600 | 9,421 | +0.01(+0.39%) |
May 08, 2017 | 2.580 | 2.600 | 2.574 | 2.590 | 26,392 | -0.00(-0.10%) |
May 05, 2017 | 2.609 | 2.625 | 2.570 | 2.593 | 6,836 | +0.01(+0.49%) |
May 04, 2017 | 2.624 | 2.624 | 2.550 | 2.580 | 13,562 | -0.04(-1.53%) |
May 03, 2017 | 2.630 | 2.639 | 2.620 | 2.620 | 3,300 | +0.00(+0.00%) |
May 02, 2017 | 2.640 | 2.640 | 2.620 | 2.620 | 9,113 | -0.05(-1.87%) |