Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.660 | 2.760 | 2.645 | 2.760 | 3,406,882 | +0.09(+3.37%) |
Aug 30, 2017 | 2.690 | 2.710 | 2.635 | 2.670 | 1,818,991 | -0.02(-0.74%) |
Aug 29, 2017 | 2.820 | 2.820 | 2.640 | 2.690 | 4,096,159 | -0.03(-1.10%) |
Aug 28, 2017 | 2.600 | 2.720 | 2.580 | 2.720 | 3,532,324 | +0.16(+6.25%) |
Aug 25, 2017 | 2.560 | 2.575 | 2.510 | 2.560 | 1,431,769 | +0.02(+0.79%) |
Aug 24, 2017 | 2.530 | 2.550 | 2.503 | 2.540 | 1,341,386 | -0.02(-0.78%) |
Aug 23, 2017 | 2.510 | 2.560 | 2.480 | 2.560 | 1,591,643 | +0.06(+2.40%) |
Aug 22, 2017 | 2.510 | 2.530 | 2.470 | 2.500 | 1,381,789 | -0.04(-1.57%) |
Aug 21, 2017 | 2.510 | 2.540 | 2.500 | 2.540 | 1,317,732 | +0.06(+2.42%) |
Aug 18, 2017 | 2.570 | 2.570 | 2.470 | 2.480 | 2,047,520 | -0.03(-1.20%) |
Aug 17, 2017 | 2.500 | 2.540 | 2.480 | 2.510 | 2,111,747 | +0.02(+0.80%) |
Aug 16, 2017 | 2.410 | 2.510 | 2.410 | 2.490 | 3,166,361 | +0.06(+2.47%) |
Aug 15, 2017 | 2.480 | 2.480 | 2.410 | 2.430 | 2,649,525 | -0.10(-3.95%) |
Aug 14, 2017 | 2.550 | 2.570 | 2.515 | 2.530 | 1,504,384 | -0.05(-1.94%) |
Aug 11, 2017 | 2.570 | 2.590 | 2.510 | 2.580 | 2,529,259 | +0.02(+0.78%) |
Aug 10, 2017 | 2.500 | 2.590 | 2.490 | 2.560 | 2,900,928 | +0.09(+3.64%) |
Aug 09, 2017 | 2.460 | 2.490 | 2.430 | 2.470 | 2,406,470 | +0.09(+3.78%) |
Aug 08, 2017 | 2.420 | 2.440 | 2.370 | 2.380 | 1,696,487 | -0.02(-0.83%) |
Aug 07, 2017 | 2.370 | 2.440 | 2.310 | 2.400 | 1,164,283 | +0.05(+2.13%) |
Aug 04, 2017 | 2.470 | 2.480 | 2.350 | 2.350 | 3,746,590 | -0.15(-6.00%) |
Aug 03, 2017 | 2.480 | 2.507 | 2.460 | 2.500 | 1,826,323 | +0.05(+2.04%) |
Aug 02, 2017 | 2.490 | 2.500 | 2.430 | 2.450 | 2,095,335 | -0.05(-2.00%) |
Aug 01, 2017 | 2.500 | 2.540 | 2.470 | 2.500 | 3,504,464 | -0.02(-0.79%) |
Jul 31, 2017 | 2.700 | 2.700 | 2.490 | 2.520 | 4,258,594 | -0.18(-6.67%) |
Jul 28, 2017 | 2.640 | 2.720 | 2.640 | 2.700 | 1,746,043 | +0.10(+3.85%) |
Jul 27, 2017 | 2.720 | 2.720 | 2.600 | 2.600 | 3,015,900 | -0.12(-4.41%) |
Jul 26, 2017 | 2.590 | 2.720 | 2.560 | 2.720 | 3,247,393 | +0.10(+3.82%) |
Jul 25, 2017 | 2.660 | 2.700 | 2.580 | 2.620 | 3,475,223 | -0.03(-1.13%) |
Jul 24, 2017 | 2.680 | 2.730 | 2.650 | 2.650 | 1,702,341 | -0.06(-2.21%) |
Jul 21, 2017 | 2.740 | 2.760 | 2.700 | 2.710 | 3,422,071 | +0.00(+0.00%) |
Jul 20, 2017 | 2.730 | 2.750 | 2.700 | 2.710 | 1,584,576 | -0.04(-1.45%) |
Jul 19, 2017 | 2.740 | 2.785 | 2.720 | 2.750 | 1,771,424 | +0.00(+0.00%) |
Jul 18, 2017 | 2.780 | 2.810 | 2.744 | 2.750 | 1,987,742 | +0.00(+0.00%) |
Jul 17, 2017 | 2.730 | 2.779 | 2.720 | 2.750 | 2,629,943 | +0.04(+1.48%) |
Jul 14, 2017 | 2.680 | 2.740 | 2.680 | 2.710 | 2,565,663 | +0.08(+3.04%) |
Jul 13, 2017 | 2.680 | 2.680 | 2.600 | 2.630 | 2,696,014 | -0.06(-2.23%) |
Jul 12, 2017 | 2.740 | 2.760 | 2.670 | 2.690 | 4,123,733 | -0.03(-1.10%) |
Jul 11, 2017 | 2.740 | 2.740 | 2.660 | 2.720 | 4,405,228 | -0.03(-1.09%) |
Jul 10, 2017 | 2.590 | 2.770 | 2.570 | 2.750 | 5,724,816 | +0.13(+4.96%) |
Jul 07, 2017 | 2.700 | 2.700 | 2.590 | 2.620 | 4,375,419 | -0.10(-3.68%) |
Jul 06, 2017 | 2.810 | 2.810 | 2.680 | 2.720 | 3,899,599 | -0.08(-2.86%) |
Jul 05, 2017 | 2.730 | 2.810 | 2.730 | 2.800 | 2,752,387 | +0.04(+1.45%) |
Jul 03, 2017 | 2.740 | 2.800 | 2.720 | 2.760 | 1,274,294 | -0.05(-1.78%) |
Jun 30, 2017 | 2.780 | 2.830 | 2.770 | 2.810 | 4,058,925 | +0.01(+0.36%) |
Jun 29, 2017 | 2.860 | 2.870 | 2.775 | 2.800 | 3,167,421 | -0.08(-2.78%) |
Jun 28, 2017 | 2.890 | 2.930 | 2.870 | 2.880 | 2,577,187 | -0.01(-0.35%) |
Jun 27, 2017 | 2.920 | 2.940 | 2.840 | 2.890 | 2,700,180 | +0.00(+0.00%) |
Jun 26, 2017 | 2.900 | 2.930 | 2.880 | 2.890 | 2,358,194 | -0.07(-2.36%) |
Jun 23, 2017 | 2.920 | 2.960 | 2.900 | 2.960 | 4,116,264 | +0.03(+1.02%) |
Jun 22, 2017 | 2.870 | 2.930 | 2.850 | 2.930 | 5,476,954 | +0.08(+2.81%) |
Jun 21, 2017 | 2.810 | 2.860 | 2.790 | 2.850 | 3,795,336 | +0.06(+2.15%) |
Jun 20, 2017 | 2.740 | 2.820 | 2.720 | 2.790 | 4,142,597 | +0.03(+1.09%) |
Jun 19, 2017 | 2.700 | 2.770 | 2.695 | 2.760 | 4,019,826 | +0.04(+1.47%) |
Jun 16, 2017 | 2.700 | 2.760 | 2.680 | 2.720 | 20,755,876 | +0.05(+1.87%) |
Jun 15, 2017 | 2.640 | 2.750 | 2.640 | 2.670 | 4,292,749 | -0.02(-0.74%) |
Jun 14, 2017 | 2.810 | 2.870 | 2.670 | 2.690 | 11,404,372 | -0.08(-2.89%) |
Jun 13, 2017 | 2.750 | 2.810 | 2.740 | 2.770 | 4,650,103 | -0.02(-0.72%) |
Jun 12, 2017 | 2.750 | 2.810 | 2.710 | 2.790 | 6,441,168 | +0.06(+2.20%) |
Jun 09, 2017 | 2.710 | 2.780 | 2.690 | 2.730 | 5,127,354 | -0.05(-1.80%) |
Jun 08, 2017 | 2.770 | 2.820 | 2.720 | 2.780 | 6,011,843 | -0.02(-0.71%) |
Jun 07, 2017 | 2.770 | 2.830 | 2.730 | 2.800 | 5,954,624 | -0.02(-0.71%) |
Jun 06, 2017 | 2.610 | 2.820 | 2.600 | 2.820 | 9,633,140 | +0.27(+10.59%) |
Jun 05, 2017 | 2.520 | 2.570 | 2.480 | 2.550 | 3,876,188 | +0.04(+1.59%) |
Jun 02, 2017 | 2.430 | 2.530 | 2.430 | 2.510 | 2,884,761 | +0.07(+2.87%) |