Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.840 | 2.860 | 2.740 | 2.760 | 43,755 | -0.09(-3.16%) |
Jul 28, 2017 | 2.750 | 2.870 | 2.750 | 2.850 | 27,013 | +0.11(+4.01%) |
Jul 27, 2017 | 2.700 | 2.780 | 2.660 | 2.740 | 47,345 | -0.03(-1.08%) |
Jul 26, 2017 | 2.600 | 2.790 | 2.600 | 2.770 | 155,745 | +0.17(+6.54%) |
Jul 25, 2017 | 2.630 | 2.690 | 2.600 | 2.600 | 21,027 | -0.04(-1.52%) |
Jul 24, 2017 | 2.610 | 2.650 | 2.580 | 2.640 | 14,217 | +0.04(+1.54%) |
Jul 21, 2017 | 2.560 | 2.620 | 2.543 | 2.600 | 19,121 | -0.04(-1.52%) |
Jul 20, 2017 | 2.669 | 2.640 | 2.640 | 46,168 | -0.03(-1.12%) | |
Jul 19, 2017 | 2.590 | 2.690 | 2.560 | 2.670 | 112,185 | +0.08(+3.09%) |
Jul 18, 2017 | 2.480 | 2.600 | 2.470 | 2.590 | 21,114 | +0.11(+4.44%) |
Jul 17, 2017 | 2.510 | 2.550 | 2.420 | 2.480 | 23,867 | -0.02(-0.80%) |
Jul 14, 2017 | 2.440 | 2.500 | 2.420 | 2.500 | 14,160 | +0.05(+2.04%) |
Jul 13, 2017 | 2.440 | 2.520 | 2.400 | 2.450 | 17,764 | +0.00(+0.00%) |
Jul 12, 2017 | 2.430 | 2.600 | 2.400 | 2.450 | 112,337 | +0.03(+1.24%) |
Jul 11, 2017 | 2.410 | 2.450 | 2.400 | 2.420 | 17,993 | +0.02(+0.83%) |
Jul 10, 2017 | 2.360 | 2.440 | 2.360 | 2.400 | 15,603 | -0.04(-1.64%) |
Jul 07, 2017 | 2.420 | 2.460 | 2.400 | 2.440 | 10,355 | -0.01(-0.41%) |
Jul 06, 2017 | 2.430 | 2.500 | 2.415 | 2.450 | 9,232 | +0.01(+0.26%) |
Jul 05, 2017 | 2.420 | 2.480 | 2.400 | 2.444 | 16,402 | +0.02(+0.98%) |
Jul 03, 2017 | 2.440 | 2.474 | 2.360 | 2.420 | 26,273 | -0.02(-0.82%) |
Jun 30, 2017 | 2.420 | 2.500 | 2.350 | 2.440 | 13,996 | +0.02(+0.83%) |
Jun 29, 2017 | 2.470 | 2.470 | 2.420 | 2.420 | 17,278 | -0.05(-2.02%) |
Jun 28, 2017 | 2.480 | 2.540 | 2.400 | 2.470 | 31,197 | -0.01(-0.40%) |
Jun 27, 2017 | 2.490 | 2.550 | 2.410 | 2.480 | 34,653 | -0.05(-1.98%) |
Jun 26, 2017 | 2.630 | 2.640 | 2.460 | 2.530 | 30,173 | -0.07(-2.69%) |
Jun 23, 2017 | 2.580 | 2.660 | 2.450 | 2.600 | 62,711 | +0.08(+3.17%) |
Jun 22, 2017 | 2.430 | 2.610 | 2.410 | 2.520 | 50,735 | +0.09(+3.70%) |
Jun 21, 2017 | 2.400 | 2.492 | 2.370 | 2.430 | 37,690 | +0.01(+0.41%) |
Jun 20, 2017 | 2.450 | 2.570 | 2.350 | 2.420 | 16,087 | -0.08(-3.20%) |
Jun 19, 2017 | 2.450 | 2.620 | 2.320 | 2.500 | 122,779 | +0.05(+2.04%) |
Jun 16, 2017 | 2.560 | 2.570 | 2.350 | 2.450 | 116,434 | -0.12(-4.67%) |
Jun 15, 2017 | 2.670 | 2.670 | 2.500 | 2.570 | 73,792 | +0.05(+1.98%) |
Jun 14, 2017 | 2.550 | 2.680 | 2.460 | 2.520 | 175,934 | +0.13(+5.44%) |
Jun 13, 2017 | 2.400 | 2.450 | 2.370 | 2.390 | 7,898 | -0.01(-0.42%) |
Jun 12, 2017 | 2.350 | 2.480 | 2.340 | 2.400 | 72,830 | +0.04(+1.69%) |
Jun 09, 2017 | 2.440 | 2.510 | 2.300 | 2.360 | 79,394 | -0.09(-3.67%) |
Jun 08, 2017 | 2.460 | 2.530 | 2.430 | 2.450 | 22,668 | -0.02(-0.81%) |
Jun 07, 2017 | 2.500 | 2.530 | 2.400 | 2.470 | 37,547 | -0.03(-1.20%) |
Jun 06, 2017 | 2.500 | 2.550 | 2.430 | 2.500 | 16,668 | -0.01(-0.40%) |
Jun 05, 2017 | 2.690 | 2.690 | 2.430 | 2.510 | 59,960 | -0.19(-7.04%) |
Jun 02, 2017 | 2.650 | 2.750 | 2.650 | 2.700 | 18,446 | +0.02(+0.75%) |
Jun 01, 2017 | 2.690 | 2.730 | 2.660 | 2.680 | 30,470 | -0.03(-1.11%) |
May 31, 2017 | 2.740 | 2.750 | 2.640 | 2.710 | 27,072 | -0.03(-1.09%) |
May 30, 2017 | 2.800 | 2.810 | 2.710 | 2.740 | 14,032 | -0.05(-1.79%) |
May 26, 2017 | 2.840 | 2.850 | 2.790 | 2.790 | 34,912 | -0.07(-2.45%) |
May 25, 2017 | 2.800 | 2.890 | 2.787 | 2.860 | 20,847 | +0.05(+1.78%) |
May 24, 2017 | 2.770 | 2.870 | 2.770 | 2.810 | 6,601 | +0.03(+1.08%) |
May 23, 2017 | 2.790 | 2.920 | 2.740 | 2.780 | 23,798 | -0.03(-1.07%) |
May 22, 2017 | 2.920 | 2.920 | 2.670 | 2.810 | 35,267 | -0.08(-2.77%) |
May 19, 2017 | 2.530 | 2.890 | 2.500 | 2.890 | 128,810 | +0.37(+14.68%) |
May 18, 2017 | 2.500 | 2.570 | 2.460 | 2.520 | 29,663 | +0.00(+0.00%) |
May 17, 2017 | 2.570 | 2.690 | 2.500 | 2.520 | 27,259 | -0.08(-3.08%) |
May 16, 2017 | 2.730 | 2.750 | 2.520 | 2.600 | 32,747 | -0.14(-5.11%) |
May 15, 2017 | 2.780 | 2.800 | 2.720 | 2.740 | 37,798 | -0.04(-1.44%) |
May 12, 2017 | 2.640 | 2.810 | 2.540 | 2.780 | 71,840 | +0.17(+6.51%) |
May 11, 2017 | 2.500 | 2.650 | 2.480 | 2.610 | 57,901 | +0.10(+3.98%) |
May 10, 2017 | 2.440 | 2.630 | 2.440 | 2.510 | 59,057 | +0.06(+2.45%) |
May 09, 2017 | 2.450 | 2.520 | 2.440 | 2.450 | 50,117 | -0.04(-1.61%) |
May 08, 2017 | 2.450 | 2.520 | 2.440 | 2.490 | 24,881 | +0.08(+3.32%) |
May 05, 2017 | 2.420 | 2.500 | 2.400 | 2.410 | 21,961 | -0.06(-2.43%) |
May 04, 2017 | 2.500 | 2.500 | 2.392 | 2.470 | 41,883 | -0.01(-0.40%) |
May 03, 2017 | 2.390 | 2.480 | 2.390 | 2.480 | 41,404 | +0.08(+3.33%) |
May 02, 2017 | 2.390 | 2.440 | 2.390 | 2.400 | 11,835 | +0.00(+0.00%) |