Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.920 | 2.940 | 2.835 | 2.930 | 783,319 | +0.02(+0.69%) |
Jul 28, 2017 | 2.850 | 2.920 | 2.850 | 2.910 | 324,953 | +0.04(+1.39%) |
Jul 27, 2017 | 2.900 | 2.920 | 2.820 | 2.870 | 1,065,478 | -0.02(-0.69%) |
Jul 26, 2017 | 2.960 | 2.960 | 2.870 | 2.890 | 808,947 | -0.04(-1.37%) |
Jul 25, 2017 | 2.930 | 2.980 | 2.920 | 2.930 | 444,164 | +0.00(+0.00%) |
Jul 24, 2017 | 3.010 | 3.010 | 2.910 | 2.930 | 756,695 | -0.08(-2.66%) |
Jul 21, 2017 | 3.010 | 3.115 | 2.980 | 3.010 | 992,091 | -0.02(-0.66%) |
Jul 20, 2017 | 3.010 | 3.070 | 2.950 | 3.030 | 885,402 | +0.04(+1.34%) |
Jul 19, 2017 | 2.910 | 3.040 | 2.890 | 2.990 | 1,461,303 | +0.09(+3.10%) |
Jul 18, 2017 | 2.850 | 2.920 | 2.840 | 2.900 | 372,319 | +0.04(+1.40%) |
Jul 17, 2017 | 2.900 | 2.910 | 2.830 | 2.860 | 516,993 | -0.02(-0.69%) |
Jul 14, 2017 | 2.910 | 2.950 | 2.880 | 2.880 | 696,502 | -0.04(-1.37%) |
Jul 13, 2017 | 2.950 | 2.950 | 2.840 | 2.920 | 736,162 | -0.01(-0.34%) |
Jul 12, 2017 | 2.850 | 2.950 | 2.845 | 2.930 | 1,016,089 | +0.10(+3.53%) |
Jul 11, 2017 | 2.720 | 2.830 | 2.710 | 2.830 | 631,665 | +0.08(+2.91%) |
Jul 10, 2017 | 2.710 | 2.770 | 2.710 | 2.750 | 604,474 | +0.01(+0.36%) |
Jul 07, 2017 | 2.750 | 2.830 | 2.700 | 2.740 | 1,148,952 | -0.06(-2.14%) |
Jul 06, 2017 | 2.860 | 2.860 | 2.765 | 2.800 | 892,513 | -0.08(-2.78%) |
Jul 05, 2017 | 2.880 | 2.940 | 2.830 | 2.880 | 784,795 | +0.00(+0.17%) |
Jul 03, 2017 | 2.890 | 2.920 | 2.870 | 2.875 | 177,931 | -0.02(-0.86%) |
Jun 30, 2017 | 2.870 | 2.950 | 2.870 | 2.900 | 405,755 | +0.01(+0.35%) |
Jun 29, 2017 | 2.950 | 2.970 | 2.860 | 2.890 | 981,057 | -0.04(-1.37%) |
Jun 28, 2017 | 2.880 | 2.980 | 2.850 | 2.930 | 914,598 | +0.06(+2.09%) |
Jun 27, 2017 | 2.880 | 2.920 | 2.850 | 2.870 | 818,107 | -0.02(-0.69%) |
Jun 26, 2017 | 2.950 | 2.970 | 2.860 | 2.890 | 672,093 | -0.06(-2.03%) |
Jun 23, 2017 | 2.900 | 2.980 | 2.870 | 2.950 | 1,730,778 | +0.07(+2.43%) |
Jun 22, 2017 | 2.810 | 2.920 | 2.791 | 2.880 | 860,574 | +0.10(+3.60%) |
Jun 21, 2017 | 2.900 | 2.920 | 2.750 | 2.780 | 1,368,747 | -0.11(-3.81%) |
Jun 20, 2017 | 3.010 | 3.010 | 2.880 | 2.890 | 741,415 | -0.10(-3.34%) |
Jun 19, 2017 | 3.000 | 3.030 | 2.950 | 2.990 | 649,305 | +0.01(+0.34%) |
Jun 16, 2017 | 3.010 | 3.010 | 2.930 | 2.980 | 578,267 | +0.02(+0.68%) |
Jun 15, 2017 | 3.000 | 3.050 | 2.930 | 2.960 | 866,690 | -0.05(-1.66%) |
Jun 14, 2017 | 3.050 | 3.190 | 2.970 | 3.010 | 2,667,426 | +0.01(+0.33%) |
Jun 13, 2017 | 2.860 | 3.040 | 2.860 | 3.000 | 1,601,599 | +0.13(+4.53%) |
Jun 12, 2017 | 2.850 | 2.880 | 2.760 | 2.870 | 880,203 | +0.01(+0.35%) |
Jun 09, 2017 | 2.970 | 3.010 | 2.830 | 2.860 | 1,689,881 | -0.11(-3.70%) |
Jun 08, 2017 | 2.830 | 2.995 | 2.820 | 2.970 | 1,056,556 | +0.14(+4.95%) |
Jun 07, 2017 | 2.830 | 2.850 | 2.750 | 2.830 | 907,390 | +0.02(+0.71%) |
Jun 06, 2017 | 2.830 | 2.890 | 2.770 | 2.810 | 2,310,594 | +0.11(+4.07%) |
Jun 05, 2017 | 2.660 | 2.740 | 2.630 | 2.700 | 482,601 | +0.02(+0.75%) |
Jun 02, 2017 | 2.720 | 2.770 | 2.660 | 2.680 | 866,013 | -0.05(-1.83%) |
Jun 01, 2017 | 2.700 | 2.780 | 2.700 | 2.730 | 847,815 | -0.04(-1.44%) |
May 31, 2017 | 2.740 | 2.790 | 2.700 | 2.770 | 625,564 | +0.04(+1.47%) |
May 30, 2017 | 2.820 | 2.870 | 2.730 | 2.730 | 956,209 | -0.02(-0.73%) |
May 26, 2017 | 2.670 | 2.760 | 2.670 | 2.750 | 430,346 | +0.06(+2.23%) |
May 25, 2017 | 2.710 | 2.740 | 2.660 | 2.690 | 729,405 | -0.04(-1.47%) |
May 24, 2017 | 2.740 | 2.770 | 2.690 | 2.730 | 464,707 | -0.01(-0.36%) |
May 23, 2017 | 2.830 | 2.830 | 2.700 | 2.740 | 937,080 | -0.06(-2.14%) |
May 22, 2017 | 2.780 | 2.850 | 2.780 | 2.800 | 747,496 | +0.02(+0.72%) |
May 19, 2017 | 2.660 | 2.785 | 2.640 | 2.780 | 1,113,504 | +0.12(+4.51%) |
May 18, 2017 | 2.580 | 2.680 | 2.550 | 2.660 | 770,909 | +0.05(+1.92%) |
May 17, 2017 | 2.730 | 2.740 | 2.575 | 2.610 | 1,403,018 | -0.11(-4.04%) |
May 16, 2017 | 2.820 | 2.820 | 2.690 | 2.720 | 796,368 | -0.07(-2.51%) |
May 15, 2017 | 2.830 | 2.840 | 2.750 | 2.790 | 598,782 | +0.01(+0.36%) |
May 12, 2017 | 2.790 | 2.830 | 2.740 | 2.780 | 669,214 | +0.00(+0.00%) |
May 11, 2017 | 2.770 | 2.840 | 2.750 | 2.780 | 838,563 | -0.01(-0.36%) |
May 10, 2017 | 2.740 | 2.840 | 2.710 | 2.790 | 942,990 | +0.04(+1.45%) |
May 09, 2017 | 2.680 | 2.790 | 2.625 | 2.750 | 1,616,296 | +0.02(+0.73%) |
May 08, 2017 | 2.800 | 2.860 | 2.700 | 2.730 | 1,065,579 | -0.09(-3.19%) |
May 05, 2017 | 2.650 | 2.850 | 2.650 | 2.820 | 1,718,862 | +0.15(+5.62%) |
May 04, 2017 | 2.810 | 2.960 | 2.580 | 2.670 | 3,974,423 | -0.31(-10.25%) |
May 03, 2017 | 2.930 | 2.990 | 2.850 | 2.975 | 1,435,376 | +0.05(+1.71%) |
May 02, 2017 | 3.000 | 3.147 | 2.760 | 2.925 | 4,938,796 | -0.25(-7.73%) |