Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.333 | 2.417 | 2.333 | 2.395 | 6,923 | +0.03(+1.39%) |
Aug 30, 2017 | 2.367 | 2.367 | 2.362 | 2.362 | 623 | +0.00(+0.10%) |
Aug 29, 2017 | 2.456 | 2.460 | 2.330 | 2.360 | 16,743 | -0.07(-2.80%) |
Aug 28, 2017 | 2.392 | 2.428 | 2.362 | 2.428 | 10,383 | +0.10(+4.22%) |
Aug 25, 2017 | 2.428 | 2.428 | 2.329 | 2.329 | 7,631 | -0.09(-3.81%) |
Aug 24, 2017 | 2.428 | 2.428 | 2.387 | 2.422 | 2,991 | +0.08(+3.49%) |
Aug 23, 2017 | 2.359 | 2.359 | 2.340 | 2.340 | 2,260 | -0.06(-2.30%) |
Aug 22, 2017 | 2.383 | 2.395 | 2.373 | 2.395 | 4,930 | +0.03(+1.39%) |
Aug 21, 2017 | 2.362 | 2.428 | 2.337 | 2.362 | 13,373 | +0.07(+2.86%) |
Aug 18, 2017 | 2.362 | 2.362 | 2.296 | 2.296 | 11,619 | -0.02(-0.71%) |
Aug 17, 2017 | 2.296 | 2.356 | 2.296 | 2.313 | 7,439 | +0.02(+0.71%) |
Aug 16, 2017 | 2.264 | 2.329 | 2.264 | 2.296 | 7,926 | +0.00(+0.00%) |
Aug 15, 2017 | 2.296 | 2.327 | 2.245 | 2.296 | 11,010 | +0.00(+0.00%) |
Aug 14, 2017 | 2.329 | 2.329 | 2.198 | 2.296 | 18,856 | +0.07(+2.94%) |
Aug 11, 2017 | 2.231 | 2.296 | 2.231 | 2.231 | 18,363 | -0.03(-1.45%) |
Aug 10, 2017 | 2.296 | 2.329 | 2.264 | 2.264 | 16,033 | -0.03(-1.43%) |
Aug 09, 2017 | 2.329 | 2.395 | 2.296 | 2.296 | 11,590 | -0.09(-3.64%) |
Aug 08, 2017 | 2.393 | 2.460 | 2.383 | 2.383 | 7,940 | +0.02(+0.90%) |
Aug 07, 2017 | 2.395 | 2.460 | 2.362 | 2.362 | 9,033 | -0.10(-4.00%) |
Aug 04, 2017 | 2.469 | 2.536 | 2.329 | 2.460 | 45,402 | -0.07(-2.60%) |
Aug 03, 2017 | 2.493 | 2.530 | 2.493 | 2.526 | 6,052 | -0.01(-0.35%) |
Aug 02, 2017 | 2.592 | 2.625 | 2.535 | 2.535 | 8,539 | -0.02(-0.93%) |
Aug 01, 2017 | 2.625 | 2.625 | 2.559 | 2.559 | 2,842 | -0.07(-2.50%) |
Jul 31, 2017 | 2.690 | 2.690 | 2.395 | 2.625 | 31,853 | -0.05(-1.98%) |
Jul 28, 2017 | 2.723 | 2.723 | 2.657 | 2.678 | 4,890 | -0.01(-0.47%) |
Jul 27, 2017 | 2.690 | 2.789 | 2.690 | 2.690 | 28,188 | -0.03(-1.19%) |
Jul 26, 2017 | 2.690 | 2.789 | 2.690 | 2.723 | 31,655 | +0.03(+1.21%) |
Jul 25, 2017 | 2.754 | 2.769 | 2.690 | 2.690 | 36,444 | -0.06(-2.33%) |
Jul 24, 2017 | 2.658 | 2.754 | 2.658 | 2.754 | 67,184 | +0.10(+3.61%) |
Jul 21, 2017 | 2.562 | 2.658 | 2.562 | 2.658 | 46,391 | +0.10(+3.75%) |
Jul 20, 2017 | 2.562 | 2.562 | 2.530 | 2.562 | 19,757 | +0.02(+0.93%) |
Jul 19, 2017 | 2.485 | 2.559 | 2.434 | 2.538 | 21,176 | +0.07(+2.94%) |
Jul 18, 2017 | 2.562 | 2.562 | 2.415 | 2.466 | 11,834 | +0.10(+4.05%) |
Jul 17, 2017 | 2.370 | 2.370 | 2.370 | 2.370 | 4,073 | -0.03(-1.34%) |
Jul 14, 2017 | 2.562 | 2.562 | 2.402 | 2.402 | 15,559 | -0.14(-5.66%) |
Jul 13, 2017 | 2.498 | 2.562 | 2.496 | 2.546 | 20,657 | +0.05(+1.92%) |
Jul 12, 2017 | 2.370 | 2.498 | 2.370 | 2.498 | 11,618 | +0.09(+3.59%) |
Jul 11, 2017 | 2.446 | 2.446 | 2.370 | 2.412 | 20,137 | -0.02(-0.92%) |
Jul 10, 2017 | 2.434 | 2.466 | 2.434 | 2.434 | 8,032 | +0.03(+1.33%) |
Jul 07, 2017 | 2.313 | 2.402 | 2.313 | 2.402 | 2,630 | +0.07(+3.05%) |
Jul 06, 2017 | 2.402 | 2.402 | 2.331 | 2.331 | 2,142 | -0.04(-1.65%) |
Jul 05, 2017 | 2.242 | 2.402 | 2.210 | 2.370 | 44,812 | +0.16(+7.25%) |
Jul 03, 2017 | 2.210 | 2.210 | 2.181 | 2.210 | 7,244 | -0.00(-0.00%) |
Jun 30, 2017 | 2.210 | 2.149 | 2.210 | 9,920 | -0.02(-1.11%) | |
Jun 29, 2017 | 2.210 | 2.235 | 2.139 | 2.235 | 2,839 | +0.02(+0.83%) |
Jun 28, 2017 | 2.210 | 2.242 | 2.210 | 2.216 | 4,287 | +0.01(+0.29%) |
Jun 27, 2017 | 2.210 | 2.210 | 2.210 | 2.210 | 757 | +0.01(+0.50%) |
Jun 26, 2017 | 2.210 | 2.210 | 2.199 | 2.199 | 1,241 | +0.02(+0.97%) |
Jun 23, 2017 | 2.177 | 2.210 | 2.162 | 2.178 | 7,556 | -0.03(-1.45%) |
Jun 22, 2017 | 2.181 | 2.242 | 2.180 | 2.210 | 4,691 | +0.06(+2.99%) |
Jun 21, 2017 | 2.114 | 2.178 | 2.114 | 2.146 | 10,229 | -0.03(-1.29%) |
Jun 20, 2017 | 2.114 | 2.178 | 2.114 | 2.174 | 12,202 | -0.00(-0.18%) |
Jun 19, 2017 | 2.178 | 2.178 | 2.143 | 2.178 | 6,118 | +0.00(+0.18%) |
Jun 16, 2017 | 2.114 | 2.175 | 2.114 | 2.174 | 7,270 | +0.03(+1.31%) |
Jun 15, 2017 | 2.178 | 2.178 | 2.114 | 2.146 | 41,061 | -0.00(-0.00%) |
Jun 14, 2017 | 2.146 | 2.210 | 2.123 | 2.146 | 19,383 | +0.00(+0.00%) |
Jun 13, 2017 | 2.050 | 2.146 | 2.018 | 2.146 | 63,234 | +0.10(+4.69%) |
Jun 12, 2017 | 1.986 | 2.050 | 1.986 | 2.050 | 22,084 | +0.06(+3.22%) |
Jun 09, 2017 | 2.050 | 2.114 | 1.986 | 1.986 | 25,112 | -0.06(-3.12%) |
Jun 08, 2017 | 2.082 | 2.082 | 1.986 | 2.050 | 44,720 | -0.03(-1.54%) |
Jun 07, 2017 | 2.082 | 2.146 | 2.082 | 2.082 | 25,036 | -0.09(-4.13%) |
Jun 06, 2017 | 2.178 | 2.210 | 2.146 | 2.171 | 3,545 | -0.04(-1.71%) |
Jun 05, 2017 | 2.209 | 2.209 | 2.209 | 2.209 | 1,022 | +0.06(+2.96%) |
Jun 02, 2017 | 2.242 | 2.242 | 2.146 | 2.146 | 19,637 | -0.03(-1.47%) |