Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.870 | 2.960 | 2.770 | 2.940 | 9,062 | +0.05(+1.73%) |
Aug 30, 2017 | 2.950 | 3.060 | 2.780 | 2.890 | 15,631 | -0.14(-4.62%) |
Aug 29, 2017 | 2.755 | 3.070 | 2.755 | 3.030 | 34,557 | +0.16(+5.57%) |
Aug 28, 2017 | 2.780 | 2.870 | 2.770 | 2.870 | 8,883 | +0.10(+3.61%) |
Aug 25, 2017 | 2.760 | 2.780 | 2.720 | 2.770 | 9,759 | -0.01(-0.36%) |
Aug 24, 2017 | 2.790 | 2.846 | 2.652 | 2.780 | 6,617 | -0.03(-1.07%) |
Aug 23, 2017 | 2.740 | 2.832 | 2.670 | 2.810 | 27,774 | +0.02(+0.72%) |
Aug 22, 2017 | 2.680 | 2.800 | 2.650 | 2.790 | 57,438 | +0.08(+2.95%) |
Aug 21, 2017 | 2.750 | 2.760 | 2.700 | 2.710 | 2,882 | -0.04(-1.45%) |
Aug 18, 2017 | 2.680 | 2.750 | 2.600 | 2.750 | 5,513 | +0.08(+3.00%) |
Aug 17, 2017 | 2.650 | 2.800 | 2.595 | 2.670 | 21,827 | +0.00(+0.00%) |
Aug 16, 2017 | 2.660 | 2.772 | 2.600 | 2.670 | 22,323 | -0.01(-0.37%) |
Aug 15, 2017 | 2.800 | 2.860 | 2.510 | 2.680 | 49,246 | -0.12(-4.29%) |
Aug 14, 2017 | 2.720 | 2.920 | 2.630 | 2.800 | 35,063 | +0.14(+5.26%) |
Aug 11, 2017 | 2.850 | 2.850 | 2.650 | 2.660 | 8,038 | -0.21(-7.32%) |
Aug 10, 2017 | 2.810 | 2.900 | 2.750 | 2.870 | 4,910 | +0.06(+2.14%) |
Aug 09, 2017 | 2.940 | 3.010 | 2.750 | 2.810 | 14,351 | -0.15(-5.07%) |
Aug 08, 2017 | 3.014 | 3.014 | 2.709 | 2.960 | 13,899 | +0.03(+1.02%) |
Aug 07, 2017 | 2.940 | 2.940 | 2.790 | 2.930 | 1,912 | -0.03(-1.01%) |
Aug 04, 2017 | 2.900 | 3.000 | 2.720 | 2.960 | 12,382 | +0.07(+2.42%) |
Aug 03, 2017 | 2.796 | 2.900 | 2.796 | 2.890 | 18,192 | +0.18(+6.64%) |
Aug 02, 2017 | 2.611 | 2.810 | 2.600 | 2.710 | 35,908 | +0.13(+5.04%) |
Aug 01, 2017 | 2.550 | 2.640 | 2.550 | 2.580 | 17,065 | -0.01(-0.39%) |
Jul 31, 2017 | 2.590 | 2.650 | 2.500 | 2.590 | 42,815 | +0.03(+1.17%) |
Jul 28, 2017 | 2.610 | 2.679 | 2.560 | 2.560 | 11,684 | -0.13(-4.83%) |
Jul 27, 2017 | 2.620 | 2.730 | 2.600 | 2.690 | 5,885 | -0.06(-2.18%) |
Jul 26, 2017 | 2.780 | 2.790 | 2.590 | 2.750 | 10,019 | -0.05(-1.79%) |
Jul 25, 2017 | 2.670 | 2.810 | 2.670 | 2.800 | 12,512 | +0.15(+5.66%) |
Jul 24, 2017 | 2.610 | 2.710 | 2.590 | 2.650 | 52,194 | -0.04(-1.49%) |
Jul 21, 2017 | 2.601 | 2.690 | 2.565 | 2.690 | 50,311 | +0.03(+1.13%) |
Jul 20, 2017 | 2.620 | 2.660 | 2.590 | 2.660 | 1,817 | +0.06(+2.31%) |
Jul 19, 2017 | 2.720 | 2.720 | 2.550 | 2.600 | 23,403 | -0.14(-5.11%) |
Jul 18, 2017 | 2.720 | 2.840 | 2.600 | 2.740 | 17,158 | +0.02(+0.74%) |
Jul 17, 2017 | 2.690 | 2.750 | 2.568 | 2.720 | 16,950 | +0.02(+0.74%) |
Jul 14, 2017 | 2.581 | 2.700 | 2.550 | 2.700 | 8,539 | +0.05(+1.89%) |
Jul 13, 2017 | 2.670 | 2.670 | 2.650 | 2.650 | 10,497 | -0.01(-0.38%) |
Jul 12, 2017 | 2.665 | 2.770 | 2.650 | 2.660 | 9,664 | +0.00(+0.00%) |
Jul 11, 2017 | 2.680 | 2.780 | 2.650 | 2.660 | 12,559 | -0.04(-1.48%) |
Jul 10, 2017 | 2.720 | 2.810 | 2.650 | 2.700 | 13,457 | +0.00(+0.00%) |
Jul 07, 2017 | 2.800 | 2.830 | 2.650 | 2.700 | 19,368 | -0.10(-3.57%) |
Jul 06, 2017 | 2.845 | 2.800 | 2.800 | 7,202 | +0.00(+0.00%) | |
Jul 05, 2017 | 2.930 | 2.930 | 2.790 | 2.800 | 19,752 | -0.13(-4.44%) |
Jul 03, 2017 | 2.910 | 2.930 | 2.800 | 2.930 | 4,208 | +0.01(+0.34%) |
Jun 30, 2017 | 2.890 | 2.920 | 2.800 | 2.920 | 6,035 | +0.02(+0.69%) |
Jun 29, 2017 | 2.800 | 2.930 | 2.740 | 2.900 | 26,458 | +0.12(+4.32%) |
Jun 28, 2017 | 2.830 | 2.950 | 2.690 | 2.780 | 45,424 | -0.04(-1.42%) |
Jun 27, 2017 | 2.942 | 3.000 | 2.790 | 2.820 | 31,409 | -0.08(-2.76%) |
Jun 26, 2017 | 2.870 | 3.023 | 2.860 | 2.900 | 46,125 | +0.00(+0.00%) |
Jun 23, 2017 | 3.010 | 3.150 | 2.880 | 2.900 | 49,136 | -0.13(-4.29%) |
Jun 22, 2017 | 3.080 | 3.140 | 2.820 | 3.030 | 24,758 | -0.11(-3.50%) |
Jun 21, 2017 | 3.130 | 3.200 | 2.980 | 3.140 | 34,519 | +0.06(+1.95%) |
Jun 20, 2017 | 2.990 | 3.190 | 2.830 | 3.080 | 34,695 | +0.13(+4.41%) |
Jun 19, 2017 | 3.160 | 3.220 | 2.930 | 2.950 | 18,595 | -0.20(-6.35%) |
Jun 16, 2017 | 3.180 | 3.220 | 3.150 | 3.150 | 8,804 | -0.01(-0.32%) |
Jun 15, 2017 | 3.110 | 3.230 | 3.100 | 3.160 | 17,083 | +0.02(+0.64%) |
Jun 14, 2017 | 3.070 | 3.150 | 3.050 | 3.140 | 39,894 | +0.06(+1.95%) |
Jun 13, 2017 | 3.050 | 3.091 | 3.000 | 3.080 | 28,269 | +0.12(+4.05%) |
Jun 12, 2017 | 2.980 | 3.100 | 2.960 | 2.960 | 35,088 | -0.10(-3.27%) |
Jun 09, 2017 | 3.040 | 3.084 | 2.885 | 3.060 | 62,748 | +0.05(+1.66%) |
Jun 08, 2017 | 3.000 | 3.080 | 2.970 | 3.010 | 37,290 | +0.03(+1.01%) |
Jun 07, 2017 | 3.030 | 3.040 | 2.870 | 2.980 | 65,566 | +0.02(+0.68%) |
Jun 06, 2017 | 2.877 | 3.000 | 2.870 | 2.960 | 34,672 | +0.08(+2.78%) |
Jun 05, 2017 | 2.860 | 2.900 | 2.860 | 2.880 | 2,459 | +0.00(+0.00%) |
Jun 02, 2017 | 2.920 | 2.920 | 2.850 | 2.880 | 6,927 | +0.01(+0.35%) |