Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.959 | 2.974 | 2.947 | 2.959 | 23,561 | +0.00(+0.00%) |
Jul 28, 2017 | 2.979 | 3.006 | 2.959 | 2.959 | 22,544 | -0.01(-0.27%) |
Jul 27, 2017 | 2.983 | 2.995 | 2.943 | 2.967 | 40,562 | -0.03(-1.08%) |
Jul 26, 2017 | 2.975 | 2.999 | 2.961 | 2.999 | 65,465 | +0.02(+0.54%) |
Jul 25, 2017 | 2.971 | 2.983 | 2.965 | 2.983 | 11,000 | -0.00(-0.13%) |
Jul 24, 2017 | 2.963 | 2.999 | 2.943 | 2.987 | 49,705 | +0.00(+0.14%) |
Jul 21, 2017 | 2.955 | 2.983 | 2.943 | 2.983 | 45,017 | +0.01(+0.27%) |
Jul 20, 2017 | 2.991 | 2.991 | 2.954 | 2.975 | 15,105 | -0.02(-0.81%) |
Jul 19, 2017 | 2.947 | 2.999 | 2.939 | 2.999 | 39,394 | +0.04(+1.50%) |
Jul 18, 2017 | 2.974 | 2.974 | 2.951 | 2.955 | 29,107 | +0.01(+0.27%) |
Jul 17, 2017 | 2.959 | 2.983 | 2.911 | 2.947 | 43,055 | -0.03(-0.95%) |
Jul 14, 2017 | 2.955 | 2.984 | 2.939 | 2.975 | 28,381 | +0.01(+0.27%) |
Jul 13, 2017 | 2.971 | 2.976 | 2.927 | 2.967 | 60,202 | -0.00(-0.14%) |
Jul 12, 2017 | 3.008 | 3.008 | 2.915 | 2.971 | 47,983 | +0.00(+0.00%) |
Jul 11, 2017 | 2.927 | 2.999 | 2.907 | 2.971 | 68,375 | +0.04(+1.38%) |
Jul 10, 2017 | 2.931 | 2.939 | 2.919 | 2.931 | 32,890 | +0.00(+0.00%) |
Jul 07, 2017 | 2.911 | 2.940 | 2.903 | 2.931 | 31,082 | +0.02(+0.83%) |
Jul 06, 2017 | 2.915 | 2.915 | 2.902 | 2.907 | 4,204 | +0.00(+0.00%) |
Jul 05, 2017 | 2.903 | 2.919 | 2.897 | 2.907 | 170,658 | +0.00(+0.14%) |
Jul 03, 2017 | 2.891 | 2.907 | 2.891 | 2.903 | 35,745 | +0.00(+0.00%) |
Jun 30, 2017 | 2.895 | 2.905 | 2.887 | 2.903 | 21,998 | +0.01(+0.28%) |
Jun 29, 2017 | 2.907 | 2.907 | 2.868 | 2.895 | 21,862 | -0.01(-0.27%) |
Jun 28, 2017 | 2.875 | 2.903 | 2.864 | 2.903 | 157,392 | +0.03(+0.98%) |
Jun 27, 2017 | 2.870 | 2.893 | 2.870 | 2.875 | 15,750 | -0.01(-0.28%) |
Jun 26, 2017 | 2.879 | 2.889 | 2.875 | 2.883 | 54,703 | +0.00(+0.00%) |
Jun 23, 2017 | 2.895 | 2.895 | 2.846 | 2.883 | 87,928 | +0.01(+0.42%) |
Jun 22, 2017 | 2.866 | 2.870 | 2.862 | 2.870 | 28,219 | +0.01(+0.28%) |
Jun 21, 2017 | 2.842 | 2.870 | 2.842 | 2.862 | 30,958 | +0.01(+0.42%) |
Jun 20, 2017 | 2.866 | 2.875 | 2.850 | 2.850 | 36,043 | -0.02(-0.56%) |
Jun 19, 2017 | 2.838 | 2.891 | 2.830 | 2.866 | 210,982 | -0.01(-0.28%) |
Jun 16, 2017 | 2.846 | 2.899 | 2.842 | 2.875 | 269,185 | -0.02(-0.83%) |
Jun 15, 2017 | 2.866 | 2.899 | 2.866 | 2.899 | 48,727 | +0.00(+0.14%) |
Jun 14, 2017 | 2.879 | 2.895 | 2.866 | 2.895 | 50,429 | +0.00(+0.14%) |
Jun 13, 2017 | 2.875 | 2.895 | 2.862 | 2.891 | 46,148 | +0.02(+0.70%) |
Jun 12, 2017 | 2.858 | 2.885 | 2.858 | 2.870 | 42,628 | -0.01(-0.42%) |
Jun 09, 2017 | 2.870 | 2.883 | 2.845 | 2.883 | 184,332 | +0.04(+1.27%) |
Jun 08, 2017 | 2.822 | 2.875 | 2.822 | 2.846 | 22,316 | +0.00(+0.14%) |
Jun 07, 2017 | 2.822 | 2.878 | 2.822 | 2.842 | 16,164 | +0.00(+0.14%) |
Jun 06, 2017 | 2.822 | 2.858 | 2.798 | 2.838 | 94,660 | -0.01(-0.28%) |
Jun 05, 2017 | 2.883 | 2.883 | 2.842 | 2.846 | 29,869 | -0.00(-0.14%) |
Jun 02, 2017 | 2.854 | 2.881 | 2.850 | 2.850 | 49,883 | -0.00(-0.14%) |
Jun 01, 2017 | 2.826 | 2.854 | 2.826 | 2.854 | 18,947 | +0.03(+1.03%) |
May 31, 2017 | 2.842 | 2.842 | 2.798 | 2.825 | 41,527 | -0.01(-0.45%) |
May 30, 2017 | 2.822 | 2.862 | 2.822 | 2.838 | 35,417 | -0.03(-1.12%) |
May 26, 2017 | 2.866 | 2.878 | 2.862 | 2.870 | 24,563 | -0.01(-0.28%) |
May 25, 2017 | 2.842 | 2.879 | 2.842 | 2.879 | 22,172 | +0.03(+0.99%) |
May 24, 2017 | 2.842 | 2.850 | 2.806 | 2.850 | 38,178 | +0.00(+0.14%) |
May 23, 2017 | 2.850 | 2.850 | 2.830 | 2.846 | 2,584 | +0.01(+0.43%) |
May 22, 2017 | 2.818 | 2.846 | 2.818 | 2.834 | 21,500 | +0.01(+0.43%) |
May 19, 2017 | 2.810 | 2.826 | 2.810 | 2.822 | 14,646 | +0.00(+0.14%) |
May 18, 2017 | 2.830 | 2.838 | 2.813 | 2.818 | 17,060 | -0.02(-0.57%) |
May 17, 2017 | 2.862 | 2.871 | 2.834 | 2.834 | 73,730 | -0.04(-1.26%) |
May 16, 2017 | 2.869 | 2.879 | 2.862 | 2.870 | 16,869 | +0.01(+0.28%) |
May 15, 2017 | 2.842 | 2.879 | 2.823 | 2.862 | 15,294 | +0.00(+0.14%) |
May 12, 2017 | 2.838 | 2.871 | 2.838 | 2.858 | 36,933 | +0.02(+0.57%) |
May 11, 2017 | 2.862 | 2.875 | 2.831 | 2.842 | 60,904 | -0.04(-1.40%) |
May 10, 2017 | 2.875 | 2.883 | 2.866 | 2.883 | 15,822 | +0.02(+0.56%) |
May 09, 2017 | 2.887 | 2.887 | 2.866 | 2.866 | 16,780 | -0.01(-0.42%) |
May 08, 2017 | 2.903 | 2.903 | 2.879 | 2.879 | 14,929 | -0.02(-0.83%) |
May 05, 2017 | 2.898 | 2.903 | 2.875 | 2.903 | 25,488 | +0.02(+0.56%) |
May 04, 2017 | 2.878 | 2.887 | 2.875 | 2.887 | 5,283 | -0.01(-0.42%) |
May 03, 2017 | 2.894 | 2.899 | 2.879 | 2.899 | 4,618 | +0.00(+0.00%) |
May 02, 2017 | 2.883 | 2.909 | 2.878 | 2.899 | 11,499 | +0.00(+0.04%) |