Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.640 | 2.650 | 2.600 | 2.610 | 3,959 | -0.02(-0.76%) |
Aug 30, 2017 | 2.650 | 2.650 | 2.630 | 2.630 | 380 | +0.02(+0.68%) |
Aug 29, 2017 | 2.600 | 2.646 | 2.580 | 2.612 | 2,360 | +0.01(+0.47%) |
Aug 28, 2017 | 2.605 | 2.631 | 2.600 | 2.600 | 2,404 | +0.01(+0.46%) |
Aug 24, 2017 | 2.588 | 2.588 | 2.588 | 101 | +0.01(+0.31%) | |
Aug 23, 2017 | 2.640 | 2.640 | 2.570 | 2.580 | 7,598 | +0.01(+0.39%) |
Aug 22, 2017 | 2.520 | 2.730 | 2.520 | 2.570 | 37,645 | -0.12(-4.46%) |
Aug 21, 2017 | 2.720 | 2.720 | 2.660 | 2.690 | 4,638 | +0.04(+1.51%) |
Aug 18, 2017 | 2.720 | 2.720 | 2.570 | 2.650 | 39,275 | -0.04(-1.49%) |
Aug 17, 2017 | 2.690 | 2.700 | 2.681 | 2.690 | 14,174 | +0.01(+0.37%) |
Aug 16, 2017 | 2.750 | 2.750 | 2.680 | 2.680 | 8,730 | -0.02(-0.74%) |
Aug 15, 2017 | 2.740 | 2.760 | 2.690 | 2.700 | 29,146 | +0.00(+0.08%) |
Aug 14, 2017 | 2.820 | 2.820 | 2.690 | 2.698 | 43,883 | -0.03(-1.18%) |
Aug 10, 2017 | 2.730 | 2.730 | 2.730 | 20 | +0.03(+1.11%) | |
Aug 09, 2017 | 2.736 | 2.750 | 2.671 | 2.700 | 6,188 | -0.05(-1.81%) |
Aug 08, 2017 | 2.774 | 2.798 | 2.750 | 2.750 | 5,207 | -0.04(-1.53%) |
Aug 07, 2017 | 2.794 | 2.794 | 2.793 | 2.793 | 2,324 | -0.01(-0.26%) |
Aug 04, 2017 | 2.805 | 2.805 | 2.800 | 208 | -0.01(-0.18%) | |
Aug 03, 2017 | 2.780 | 2.805 | 2.770 | 2.805 | 2,204 | +0.01(+0.21%) |
Aug 02, 2017 | 2.760 | 2.799 | 2.760 | 2.799 | 1,790 | -0.00(-0.03%) |
Aug 01, 2017 | 2.800 | 2.800 | 2.800 | 2.800 | 174 | -0.02(-0.71%) |
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%) |