Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.500 | 3.590 | 3.305 | 3.450 | 45,135 | -0.05(-1.43%) |
Jul 28, 2017 | 3.350 | 3.500 | 3.350 | 3.500 | 77,409 | +0.08(+2.34%) |
Jul 27, 2017 | 3.410 | 3.480 | 3.280 | 3.420 | 63,416 | +0.02(+0.59%) |
Jul 26, 2017 | 3.310 | 3.420 | 3.310 | 3.400 | 73,455 | +0.12(+3.66%) |
Jul 25, 2017 | 3.250 | 3.354 | 3.250 | 3.280 | 35,948 | +0.06(+1.86%) |
Jul 24, 2017 | 3.260 | 3.310 | 3.120 | 3.220 | 28,133 | +0.00(+0.00%) |
Jul 21, 2017 | 3.110 | 3.300 | 3.100 | 3.220 | 32,338 | +0.11(+3.54%) |
Jul 20, 2017 | 3.340 | 2.950 | 3.110 | 168,888 | -0.23(-6.89%) | |
Jul 19, 2017 | 3.450 | 3.450 | 3.310 | 3.340 | 83,772 | -0.12(-3.47%) |
Jul 18, 2017 | 3.530 | 3.530 | 3.360 | 3.460 | 50,922 | -0.07(-1.98%) |
Jul 17, 2017 | 3.440 | 3.590 | 3.300 | 3.530 | 226,520 | +0.13(+3.82%) |
Jul 14, 2017 | 3.700 | 3.740 | 3.320 | 3.400 | 671,795 | +0.02(+0.72%) |
Jul 13, 2017 | 3.200 | 3.390 | 3.127 | 3.376 | 307,297 | +0.27(+8.55%) |
Jul 12, 2017 | 2.900 | 3.150 | 2.895 | 3.110 | 255,055 | +0.22(+7.61%) |
Jul 11, 2017 | 2.920 | 2.940 | 2.880 | 2.890 | 71,382 | -0.02(-0.53%) |
Jul 10, 2017 | 2.900 | 2.928 | 2.850 | 2.905 | 38,262 | +0.02(+0.53%) |
Jul 07, 2017 | 2.900 | 2.900 | 2.800 | 2.890 | 62,031 | +0.04(+1.41%) |
Jul 06, 2017 | 2.900 | 2.910 | 2.800 | 2.850 | 107,940 | -0.05(-1.73%) |
Jul 05, 2017 | 2.690 | 2.980 | 2.660 | 2.900 | 479,251 | +0.28(+10.69%) |
Jul 03, 2017 | 2.400 | 2.640 | 2.400 | 2.620 | 199,149 | +0.23(+9.62%) |
Jun 30, 2017 | 2.380 | 2.400 | 2.380 | 2.390 | 13,511 | +0.03(+1.27%) |
Jun 29, 2017 | 2.380 | 2.380 | 2.360 | 2.360 | 4,070 | +0.00(+0.00%) |
Jun 28, 2017 | 2.400 | 2.400 | 2.350 | 2.360 | 15,787 | -0.04(-1.67%) |
Jun 27, 2017 | 2.370 | 2.400 | 2.360 | 2.400 | 3,884 | +0.05(+2.13%) |
Jun 26, 2017 | 2.375 | 2.375 | 2.320 | 2.350 | 18,482 | -0.04(-1.67%) |
Jun 23, 2017 | 2.370 | 2.400 | 2.369 | 2.390 | 33,810 | +0.04(+1.70%) |
Jun 22, 2017 | 2.350 | 2.380 | 2.350 | 2.350 | 13,911 | -0.01(-0.43%) |
Jun 21, 2017 | 2.400 | 2.400 | 2.360 | 2.360 | 23,991 | -0.03(-1.25%) |
Jun 20, 2017 | 2.326 | 2.400 | 2.326 | 2.390 | 77,468 | +0.07(+3.02%) |
Jun 19, 2017 | 2.300 | 2.340 | 2.300 | 2.320 | 9,508 | +0.04(+1.75%) |
Jun 16, 2017 | 2.240 | 2.350 | 2.240 | 2.280 | 19,306 | +0.05(+2.24%) |
Jun 15, 2017 | 2.220 | 2.250 | 2.160 | 2.230 | 16,899 | -0.01(-0.45%) |
Jun 14, 2017 | 2.190 | 2.290 | 2.126 | 2.240 | 15,966 | -0.03(-1.32%) |
Jun 13, 2017 | 2.275 | 2.310 | 2.254 | 2.270 | 13,350 | -0.01(-0.43%) |
Jun 12, 2017 | 2.350 | 2.350 | 2.270 | 2.280 | 8,641 | -0.07(-2.98%) |
Jun 09, 2017 | 2.430 | 2.430 | 2.350 | 2.350 | 62,737 | -0.03(-1.26%) |
Jun 08, 2017 | 2.250 | 2.380 | 2.230 | 2.380 | 59,935 | +0.14(+6.25%) |
Jun 07, 2017 | 2.290 | 2.290 | 2.210 | 2.240 | 10,154 | +0.03(+1.36%) |
Jun 06, 2017 | 2.150 | 2.240 | 2.150 | 2.210 | 26,198 | +0.05(+2.31%) |
Jun 05, 2017 | 2.164 | 2.172 | 2.150 | 2.160 | 8,760 | +0.00(+0.00%) |
Jun 02, 2017 | 2.130 | 2.190 | 2.130 | 2.160 | 8,518 | +0.01(+0.47%) |
Jun 01, 2017 | 2.150 | 2.200 | 2.150 | 2.150 | 20,109 | +0.00(+0.00%) |
May 31, 2017 | 2.180 | 2.200 | 2.130 | 2.150 | 19,555 | -0.05(-2.27%) |
May 30, 2017 | 2.270 | 2.300 | 2.149 | 2.200 | 15,884 | -0.10(-4.35%) |
May 26, 2017 | 2.260 | 2.300 | 2.250 | 2.300 | 5,110 | +0.00(+0.00%) |
May 25, 2017 | 2.300 | 2.320 | 2.260 | 2.300 | 20,490 | +0.03(+1.32%) |
May 24, 2017 | 2.200 | 2.290 | 2.200 | 2.270 | 30,036 | +0.04(+1.79%) |
May 23, 2017 | 2.237 | 2.245 | 2.220 | 2.230 | 4,250 | +0.03(+1.36%) |
May 22, 2017 | 2.250 | 2.260 | 2.170 | 2.200 | 10,511 | -0.01(-0.45%) |
May 19, 2017 | 2.200 | 2.210 | 2.180 | 2.210 | 21,694 | +0.03(+1.38%) |
May 18, 2017 | 2.150 | 2.187 | 2.150 | 2.180 | 6,962 | +0.05(+2.35%) |
May 17, 2017 | 2.120 | 2.180 | 2.120 | 2.130 | 24,746 | -0.02(-0.93%) |
May 16, 2017 | 2.180 | 2.180 | 2.120 | 2.150 | 17,675 | -0.03(-1.38%) |
May 15, 2017 | 2.300 | 2.300 | 2.160 | 2.180 | 21,701 | -0.08(-3.54%) |
May 12, 2017 | 2.250 | 2.340 | 2.110 | 2.260 | 133,281 | +0.03(+1.35%) |
May 11, 2017 | 2.240 | 2.240 | 2.151 | 2.230 | 8,754 | +0.05(+2.29%) |
May 10, 2017 | 2.210 | 2.240 | 2.167 | 2.180 | 32,885 | +0.02(+0.93%) |
May 09, 2017 | 2.090 | 2.200 | 2.090 | 2.160 | 18,820 | +0.05(+2.37%) |
May 08, 2017 | 2.100 | 2.180 | 2.100 | 2.110 | 66,469 | +0.01(+0.48%) |
May 05, 2017 | 2.069 | 2.100 | 2.050 | 2.100 | 18,476 | +0.05(+2.44%) |
May 04, 2017 | 2.160 | 2.160 | 2.020 | 2.050 | 8,597 | -0.02(-0.97%) |
May 03, 2017 | 2.010 | 2.170 | 2.010 | 2.070 | 55,113 | +0.05(+2.48%) |
May 02, 2017 | 2.020 | 2.030 | 2.020 | 2.020 | 13,291 | +0.00(+0.00%) |