Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.610 | 2.700 | 2.570 | 2.640 | 68,955 | +0.07(+2.72%) |
Aug 30, 2017 | 2.510 | 2.600 | 2.510 | 2.570 | 9,190 | +0.06(+2.39%) |
Aug 29, 2017 | 2.580 | 2.750 | 2.500 | 2.510 | 72,528 | -0.09(-3.46%) |
Aug 28, 2017 | 2.730 | 2.730 | 2.600 | 2.600 | 22,607 | -0.08(-2.99%) |
Aug 25, 2017 | 2.700 | 2.790 | 2.660 | 2.680 | 50,158 | +0.01(+0.37%) |
Aug 24, 2017 | 2.730 | 2.790 | 2.670 | 2.670 | 25,459 | -0.06(-2.20%) |
Aug 23, 2017 | 2.730 | 2.840 | 2.730 | 2.730 | 35,027 | -0.09(-3.19%) |
Aug 22, 2017 | 2.800 | 2.830 | 2.740 | 2.820 | 17,720 | -0.02(-0.70%) |
Aug 21, 2017 | 2.750 | 2.860 | 2.720 | 2.840 | 26,514 | +0.07(+2.53%) |
Aug 18, 2017 | 2.750 | 2.940 | 2.750 | 2.770 | 32,162 | +0.03(+1.09%) |
Aug 17, 2017 | 2.980 | 2.980 | 2.710 | 2.740 | 82,845 | -0.13(-4.53%) |
Aug 16, 2017 | 2.970 | 2.970 | 2.850 | 2.870 | 29,547 | -0.07(-2.38%) |
Aug 15, 2017 | 2.980 | 3.000 | 2.920 | 2.940 | 132,991 | +0.03(+1.03%) |
Aug 14, 2017 | 2.840 | 2.970 | 2.790 | 2.910 | 37,339 | +0.10(+3.56%) |
Aug 11, 2017 | 2.900 | 3.000 | 2.790 | 2.810 | 149,280 | +0.09(+3.31%) |
Aug 10, 2017 | 2.920 | 2.920 | 2.720 | 2.720 | 51,293 | -0.16(-5.56%) |
Aug 09, 2017 | 2.870 | 3.100 | 2.870 | 2.880 | 40,857 | -0.03(-1.03%) |
Aug 08, 2017 | 2.880 | 3.000 | 2.880 | 2.910 | 48,344 | -0.02(-0.68%) |
Aug 07, 2017 | 2.910 | 2.960 | 2.860 | 2.930 | 55,486 | +0.01(+0.34%) |
Aug 04, 2017 | 2.730 | 2.990 | 2.720 | 2.920 | 110,424 | +0.20(+7.36%) |
Aug 03, 2017 | 2.950 | 3.070 | 2.716 | 2.720 | 166,870 | -0.20(-6.85%) |
Aug 02, 2017 | 2.760 | 2.950 | 2.690 | 2.920 | 185,892 | +0.23(+8.58%) |
Aug 01, 2017 | 2.510 | 2.700 | 2.510 | 2.689 | 52,926 | +0.18(+7.14%) |
Jul 31, 2017 | 2.650 | 2.650 | 2.509 | 2.510 | 38,618 | -0.12(-4.56%) |
Jul 28, 2017 | 2.650 | 2.670 | 2.610 | 2.630 | 34,608 | -0.05(-1.87%) |
Jul 27, 2017 | 2.800 | 2.800 | 2.570 | 2.680 | 59,838 | -0.09(-3.25%) |
Jul 26, 2017 | 2.790 | 2.790 | 2.710 | 2.770 | 51,038 | +0.04(+1.47%) |
Jul 25, 2017 | 2.650 | 2.748 | 2.640 | 2.730 | 56,686 | +0.08(+3.02%) |
Jul 24, 2017 | 2.770 | 2.770 | 2.551 | 2.650 | 72,648 | -0.08(-2.93%) |
Jul 21, 2017 | 2.740 | 2.790 | 2.650 | 2.730 | 58,529 | -0.03(-1.09%) |
Jul 20, 2017 | 2.880 | 2.880 | 2.673 | 2.760 | 110,196 | +0.05(+1.85%) |
Jul 19, 2017 | 2.880 | 2.880 | 2.670 | 2.710 | 189,901 | -0.12(-4.24%) |
Jul 18, 2017 | 3.000 | 3.000 | 2.760 | 2.830 | 197,354 | -0.09(-3.08%) |
Jul 17, 2017 | 2.930 | 3.089 | 2.900 | 2.920 | 81,590 | +0.02(+0.69%) |
Jul 14, 2017 | 2.950 | 2.950 | 2.820 | 2.900 | 168,571 | -0.10(-3.33%) |
Jul 13, 2017 | 3.290 | 3.300 | 2.830 | 3.000 | 366,182 | -0.10(-3.23%) |
Jul 12, 2017 | 3.130 | 3.180 | 3.080 | 3.100 | 95,201 | -0.01(-0.32%) |
Jul 11, 2017 | 3.100 | 3.160 | 2.981 | 3.110 | 81,346 | -0.04(-1.16%) |
Jul 10, 2017 | 2.990 | 3.150 | 2.750 | 3.147 | 65,985 | +0.15(+4.88%) |
Jul 07, 2017 | 2.910 | 3.050 | 2.700 | 3.000 | 280,446 | +0.19(+6.76%) |
Jul 06, 2017 | 3.110 | 3.170 | 2.700 | 2.810 | 196,219 | -0.30(-9.65%) |
Jul 05, 2017 | 3.270 | 3.290 | 3.100 | 3.110 | 225,375 | -0.17(-5.18%) |
Jul 03, 2017 | 3.200 | 3.360 | 3.190 | 3.280 | 94,951 | +0.08(+2.40%) |
Jun 30, 2017 | 3.330 | 3.386 | 3.200 | 3.203 | 185,391 | -0.10(-2.94%) |
Jun 29, 2017 | 3.250 | 3.350 | 3.220 | 3.300 | 122,237 | +0.07(+2.15%) |
Jun 28, 2017 | 3.180 | 3.340 | 3.180 | 3.230 | 76,871 | +0.01(+0.39%) |
Jun 27, 2017 | 3.250 | 3.420 | 3.160 | 3.218 | 452,893 | -0.00(-0.07%) |
Jun 26, 2017 | 3.230 | 3.300 | 3.180 | 3.220 | 380,358 | +0.04(+1.26%) |
Jun 23, 2017 | 3.180 | 84,708 | +0.02(+0.63%) | |||
Jun 22, 2017 | 3.120 | 3.180 | 3.080 | 3.160 | 71,676 | +0.06(+1.94%) |
Jun 21, 2017 | 3.290 | 3.290 | 3.000 | 3.100 | 298,778 | -0.15(-4.62%) |
Jun 20, 2017 | 3.300 | 3.300 | 3.210 | 3.250 | 308,319 | -0.01(-0.31%) |
Jun 19, 2017 | 3.100 | 3.310 | 3.060 | 3.260 | 365,755 | +0.16(+5.16%) |
Jun 16, 2017 | 3.000 | 3.200 | 2.999 | 3.100 | 239,051 | +0.08(+2.65%) |
Jun 15, 2017 | 2.990 | 3.350 | 2.990 | 3.020 | 1,046,423 | -0.10(-3.21%) |
Jun 14, 2017 | 2.850 | 3.410 | 2.740 | 3.120 | 5,175,903 | +0.38(+13.87%) |
Jun 13, 2017 | 2.620 | 2.950 | 2.460 | 2.740 | 580,169 | +0.10(+3.79%) |
Jun 12, 2017 | 2.700 | 2.700 | 2.580 | 2.640 | 63,701 | -0.06(-2.22%) |
Jun 09, 2017 | 2.640 | 2.700 | 2.580 | 2.700 | 195,360 | +0.00(+0.00%) |
Jun 08, 2017 | 2.860 | 2.860 | 2.530 | 2.700 | 721,397 | +0.05(+1.89%) |
Jun 07, 2017 | 2.290 | 2.650 | 2.230 | 2.650 | 1,059,354 | +0.33(+14.22%) |
Jun 06, 2017 | 2.350 | 2.366 | 2.220 | 2.320 | 177,030 | -0.05(-2.11%) |
Jun 05, 2017 | 2.390 | 2.390 | 2.320 | 2.370 | 128,986 | -0.02(-0.84%) |
Jun 02, 2017 | 2.400 | 2.500 | 2.373 | 2.390 | 116,835 | -0.04(-1.65%) |