Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.263 | 2.278 | 2.245 | 2.278 | 9,500 | +0.02(+0.93%) |
Jul 28, 2017 | 2.215 | 2.257 | 2.215 | 2.257 | 43,240 | +0.04(+1.90%) |
Jul 27, 2017 | 2.209 | 2.215 | 2.209 | 2.215 | 1,225 | +0.00(+0.00%) |
Jul 25, 2017 | 2.215 | 51 | +0.01(+0.27%) | |||
Jul 24, 2017 | 2.209 | 2.215 | 2.203 | 2.209 | 4,359 | -0.00(-0.16%) |
Jul 21, 2017 | 2.203 | 2.215 | 2.203 | 2.213 | 22,153 | -0.00(-0.11%) |
Jul 20, 2017 | 2.215 | 2.215 | 2.185 | 2.215 | 117,095 | -0.03(-1.33%) |
Jul 19, 2017 | 2.245 | 2.245 | 2.245 | 2.245 | 166 | -0.00(-0.00%) |
Jul 18, 2017 | 2.287 | 2.293 | 2.245 | 2.245 | 5,175 | +0.05(+2.19%) |
Jul 17, 2017 | 2.191 | 2.197 | 2.191 | 2.197 | 379 | -0.01(-0.49%) |
Jul 13, 2017 | 2.208 | 2.208 | 2.208 | 0 | -0.01(-0.60%) | |
Jul 12, 2017 | 2.149 | 2.221 | 2.149 | 2.221 | 7,836 | -0.02(-0.80%) |
Jul 11, 2017 | 2.203 | 2.239 | 2.203 | 2.239 | 2,946 | +0.08(+3.58%) |
Jul 10, 2017 | 2.219 | 2.219 | 2.162 | 2.162 | 3,751 | -0.01(-0.25%) |
Jul 07, 2017 | 2.179 | 2.179 | 2.137 | 2.167 | 33,392 | -0.02(-1.10%) |
Jul 06, 2017 | 2.197 | 2.197 | 2.191 | 2.191 | 374 | +0.01(+0.55%) |
Jul 05, 2017 | 2.233 | 2.233 | 2.179 | 2.179 | 3,349 | -0.05(-2.42%) |
Jul 03, 2017 | 2.305 | 2.305 | 2.233 | 2.233 | 4,961 | -0.03(-1.32%) |
Jun 30, 2017 | 2.263 | 2.263 | 2.215 | 2.263 | 12,818 | +0.03(+1.28%) |
Jun 29, 2017 | 2.216 | 2.235 | 2.216 | 2.235 | 7,661 | +0.02(+0.82%) |
Jun 28, 2017 | 2.209 | 2.216 | 2.203 | 2.216 | 1,452 | -0.01(-0.53%) |
Jun 27, 2017 | 2.251 | 2.253 | 2.227 | 2.228 | 7,605 | -0.02(-0.76%) |
Jun 26, 2017 | 2.210 | 2.245 | 2.210 | 2.245 | 8,569 | +0.04(+1.63%) |
Jun 21, 2017 | 2.209 | 2.209 | 2.209 | 0 | -0.02(-0.67%) | |
Jun 20, 2017 | 2.239 | 2.239 | 2.221 | 2.224 | 1,132 | -0.03(-1.20%) |
Jun 19, 2017 | 2.230 | 2.251 | 2.230 | 2.251 | 1,499 | +0.00(+0.00%) |
Jun 16, 2017 | 2.221 | 2.251 | 2.197 | 2.251 | 2,498 | +0.04(+1.63%) |
Jun 15, 2017 | 2.215 | 2.215 | 2.215 | 2.215 | 333 | -0.01(-0.54%) |
Jun 14, 2017 | 2.227 | 2.227 | 2.227 | 2.227 | 566 | +0.02(+1.09%) |
Jun 13, 2017 | 2.221 | 2.221 | 2.203 | 2.203 | 1,820 | -0.02(-1.08%) |
Jun 12, 2017 | 2.251 | 2.293 | 2.227 | 2.227 | 6,685 | -0.09(-3.94%) |
Jun 09, 2017 | 2.272 | 2.335 | 2.272 | 2.319 | 10,386 | +0.02(+0.92%) |
Jun 08, 2017 | 2.311 | 2.311 | 2.257 | 2.298 | 6,889 | -0.04(-1.58%) |
Jun 07, 2017 | 2.323 | 2.335 | 2.323 | 2.335 | 1,367 | +0.04(+1.53%) |
Jun 06, 2017 | 2.297 | 2.299 | 2.297 | 2.299 | 3,331 | +0.01(+0.43%) |
Jun 05, 2017 | 2.347 | 2.347 | 2.290 | 2.290 | 20,935 | -0.08(-3.21%) |
Jun 02, 2017 | 2.275 | 2.389 | 2.275 | 2.365 | 50,345 | +0.11(+5.07%) |
May 31, 2017 | 2.251 | 114 | +0.05(+2.18%) | |||
May 25, 2017 | 2.203 | 2.203 | 2.203 | 0 | -0.01(-0.27%) | |
May 24, 2017 | 2.221 | 2.221 | 2.209 | 2.209 | 2,093 | +0.02(+0.82%) |
May 23, 2017 | 2.179 | 2.197 | 2.168 | 2.191 | 5,849 | +0.03(+1.39%) |
May 22, 2017 | 2.215 | 2.215 | 2.119 | 2.161 | 14,128 | -0.07(-3.06%) |
May 19, 2017 | 2.227 | 2.233 | 2.137 | 2.229 | 22,476 | +0.16(+7.64%) |
May 18, 2017 | 2.149 | 2.239 | 2.071 | 2.071 | 79,343 | -0.37(-15.23%) |
May 17, 2017 | 2.462 | 2.462 | 2.432 | 2.443 | 105,738 | -0.05(-1.93%) |
May 16, 2017 | 2.492 | 2.492 | 2.477 | 2.492 | 9,402 | +0.02(+0.97%) |
May 15, 2017 | 2.468 | 2.468 | 2.455 | 2.468 | 93,394 | +0.04(+1.48%) |
May 12, 2017 | 2.431 | 2.431 | 2.431 | 2.431 | 1,935 | +0.02(+1.00%) |
May 11, 2017 | 2.401 | 2.407 | 2.401 | 2.407 | 41,726 | +0.03(+1.26%) |
May 09, 2017 | 2.377 | 99 | -0.13(-5.04%) | |||
May 08, 2017 | 2.443 | 2.516 | 2.383 | 2.504 | 9,539 | +0.13(+5.30%) |
May 05, 2017 | 2.377 | 2.377 | 2.377 | 2.377 | 10,245 | -0.01(-0.50%) |
May 04, 2017 | 2.383 | 2.389 | 2.365 | 2.389 | 9,400 | -0.01(-0.25%) |
May 02, 2017 | 2.395 | 2.395 | 2.395 | 0 | -0.02(-0.99%) |