Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.344 | 2.358 | 2.337 | 2.358 | 3,670,952 | +0.01(+0.61%) |
Aug 30, 2017 | 2.351 | 2.351 | 2.344 | 2.344 | 2,188,802 | -0.02(-0.90%) |
Aug 29, 2017 | 2.351 | 2.365 | 2.344 | 2.365 | 2,699,191 | -0.01(-0.60%) |
Aug 28, 2017 | 2.408 | 2.408 | 2.376 | 2.379 | 1,934,074 | -0.01(-0.30%) |
Aug 25, 2017 | 2.379 | 2.400 | 2.379 | 2.386 | 3,313,742 | +0.01(+0.60%) |
Aug 24, 2017 | 2.393 | 2.400 | 2.351 | 2.372 | 17,325,346 | -0.02(-0.89%) |
Aug 23, 2017 | 2.400 | 2.408 | 2.393 | 2.393 | 4,036,828 | +0.00(+0.00%) |
Aug 22, 2017 | 2.400 | 2.408 | 2.393 | 2.393 | 5,784,388 | -0.01(-0.30%) |
Aug 21, 2017 | 2.386 | 2.408 | 2.386 | 2.400 | 8,139,767 | +0.03(+1.20%) |
Aug 18, 2017 | 2.386 | 2.386 | 2.358 | 2.372 | 7,923,630 | -0.01(-0.60%) |
Aug 17, 2017 | 2.400 | 2.415 | 2.372 | 2.386 | 8,759,701 | -0.04(-1.75%) |
Aug 16, 2017 | 2.429 | 2.443 | 2.422 | 2.429 | 12,336,304 | +0.00(+0.00%) |
Aug 15, 2017 | 2.429 | 2.436 | 2.408 | 2.429 | 3,560,171 | +0.01(+0.59%) |
Aug 14, 2017 | 2.429 | 2.443 | 2.408 | 2.415 | 8,615,690 | +0.00(+0.00%) |
Aug 11, 2017 | 2.408 | 2.429 | 2.400 | 2.415 | 2,891,639 | +0.01(+0.30%) |
Aug 10, 2017 | 2.443 | 2.443 | 2.408 | 2.408 | 4,513,056 | -0.06(-2.59%) |
Aug 09, 2017 | 2.450 | 2.471 | 2.443 | 2.471 | 3,031,251 | +0.02(+0.66%) |
Aug 08, 2017 | 2.469 | 2.480 | 2.455 | 2.455 | 9,627,279 | -0.01(-0.28%) |
Aug 07, 2017 | 2.476 | 2.476 | 2.448 | 2.462 | 5,129,408 | -0.01(-0.28%) |
Aug 04, 2017 | 2.490 | 2.490 | 2.469 | 2.469 | 6,171,127 | -0.01(-0.28%) |
Aug 03, 2017 | 2.483 | 2.497 | 2.466 | 2.476 | 6,265,963 | +0.01(+0.28%) |
Aug 02, 2017 | 2.455 | 2.483 | 2.448 | 2.469 | 4,030,494 | +0.01(+0.28%) |
Aug 01, 2017 | 2.469 | 2.476 | 2.455 | 2.462 | 7,471,268 | +0.00(+0.00%) |
Jul 31, 2017 | 2.455 | 2.476 | 2.443 | 2.462 | 6,583,757 | -0.03(-1.12%) |
Jul 28, 2017 | 2.490 | 2.497 | 2.476 | 2.490 | 3,804,201 | -0.01(-0.56%) |
Jul 27, 2017 | 2.511 | 2.525 | 2.490 | 2.504 | 8,079,902 | -0.05(-1.92%) |
Jul 26, 2017 | 2.567 | 2.574 | 2.546 | 2.553 | 15,736,165 | +0.01(+0.27%) |
Jul 25, 2017 | 2.553 | 2.567 | 2.539 | 2.546 | 7,059,229 | +0.01(+0.55%) |
Jul 24, 2017 | 2.518 | 2.543 | 2.504 | 2.532 | 4,492,228 | +0.01(+0.56%) |
Jul 21, 2017 | 2.525 | 2.525 | 2.504 | 2.518 | 2,567,061 | -0.02(-0.83%) |
Jul 20, 2017 | 2.532 | 2.553 | 2.525 | 2.539 | 3,654,371 | +0.02(+0.83%) |
Jul 19, 2017 | 2.504 | 2.525 | 2.497 | 2.518 | 2,792,992 | +0.03(+1.12%) |
Jul 18, 2017 | 2.490 | 2.497 | 2.476 | 2.490 | 2,818,065 | +0.00(+0.00%) |
Jul 17, 2017 | 2.483 | 2.511 | 2.476 | 2.490 | 7,248,082 | -0.02(-0.84%) |
Jul 14, 2017 | 2.490 | 2.518 | 2.483 | 2.511 | 2,902,726 | +0.01(+0.56%) |
Jul 13, 2017 | 2.490 | 2.504 | 2.476 | 2.497 | 5,101,662 | +0.06(+2.59%) |
Jul 12, 2017 | 2.434 | 2.448 | 2.420 | 2.434 | 4,003,007 | +0.01(+0.58%) |
Jul 11, 2017 | 2.434 | 2.434 | 2.399 | 2.420 | 6,086,016 | -0.03(-1.42%) |
Jul 10, 2017 | 2.427 | 2.462 | 2.420 | 2.455 | 6,036,875 | +0.00(+0.00%) |
Jul 07, 2017 | 2.455 | 2.462 | 2.441 | 2.455 | 3,267,465 | +0.00(+0.00%) |
Jul 06, 2017 | 2.448 | 2.476 | 2.441 | 2.455 | 5,379,365 | +0.02(+0.86%) |
Jul 05, 2017 | 2.420 | 2.441 | 2.409 | 2.434 | 7,081,650 | -0.03(-1.14%) |
Jul 03, 2017 | 2.469 | 2.476 | 2.455 | 2.462 | 3,666,242 | -0.01(-0.28%) |
Jun 30, 2017 | 2.469 | 2.469 | 2.448 | 2.469 | 2,752,501 | -0.01(-0.56%) |
Jun 29, 2017 | 2.497 | 2.511 | 2.476 | 2.483 | 5,509,455 | +0.01(+0.57%) |
Jun 28, 2017 | 2.434 | 2.483 | 2.427 | 2.469 | 5,268,898 | +0.03(+1.44%) |
Jun 27, 2017 | 2.434 | 2.441 | 2.427 | 2.434 | 4,039,663 | +0.01(+0.58%) |
Jun 26, 2017 | 2.427 | 2.434 | 2.406 | 2.420 | 3,539,605 | +0.00(+0.00%) |
Jun 23, 2017 | 2.420 | 2.434 | 2.406 | 2.420 | 3,463,593 | -0.01(-0.57%) |
Jun 22, 2017 | 2.420 | 2.434 | 2.413 | 2.434 | 9,758,865 | +0.01(+0.29%) |
Jun 21, 2017 | 2.448 | 2.448 | 2.416 | 2.427 | 14,435,536 | +0.03(+1.17%) |
Jun 20, 2017 | 2.441 | 2.441 | 2.392 | 2.399 | 12,341,403 | -0.09(-3.65%) |
Jun 19, 2017 | 2.504 | 2.511 | 2.483 | 2.490 | 3,221,450 | -0.01(-0.28%) |
Jun 16, 2017 | 2.483 | 2.504 | 2.476 | 2.497 | 3,487,758 | +0.02(+0.85%) |
Jun 15, 2017 | 2.441 | 2.476 | 2.434 | 2.476 | 4,793,557 | -0.01(-0.28%) |
Jun 14, 2017 | 2.476 | 2.490 | 2.469 | 2.483 | 4,378,585 | -0.02(-0.84%) |
Jun 13, 2017 | 2.497 | 2.511 | 2.483 | 2.504 | 5,992,980 | +0.01(+0.28%) |
Jun 12, 2017 | 2.511 | 2.518 | 2.483 | 2.497 | 5,382,245 | -0.03(-1.38%) |
Jun 09, 2017 | 2.539 | 2.553 | 2.525 | 2.532 | 10,454,937 | -0.06(-2.43%) |
Jun 08, 2017 | 2.574 | 2.616 | 2.574 | 2.595 | 5,501,399 | +0.00(+0.00%) |
Jun 07, 2017 | 2.567 | 2.599 | 2.560 | 2.595 | 5,559,025 | +0.07(+2.77%) |
Jun 06, 2017 | 2.546 | 2.546 | 2.512 | 2.525 | 7,090,128 | -0.03(-1.37%) |
Jun 05, 2017 | 2.553 | 2.574 | 2.546 | 2.560 | 3,342,516 | +0.00(+0.00%) |
Jun 02, 2017 | 2.560 | 2.567 | 2.539 | 2.560 | 7,233,606 | -0.03(-1.35%) |