Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.769 | 2.803 | 2.748 | 2.748 | 383,240 | +0.01(+0.51%) |
Aug 30, 2017 | 2.852 | 2.907 | 2.734 | 2.734 | 698,552 | -0.13(-4.59%) |
Aug 29, 2017 | 2.872 | 2.928 | 2.827 | 2.866 | 568,122 | -0.06(-2.13%) |
Aug 28, 2017 | 2.990 | 2.997 | 2.803 | 2.928 | 1,095,736 | -0.01(-0.47%) |
Aug 25, 2017 | 2.713 | 2.949 | 2.713 | 2.942 | 1,582,947 | +0.26(+9.82%) |
Aug 24, 2017 | 2.741 | 2.782 | 2.679 | 2.679 | 574,910 | -0.03(-1.28%) |
Aug 23, 2017 | 2.727 | 2.755 | 2.706 | 2.713 | 595,629 | -0.01(-0.51%) |
Aug 22, 2017 | 2.686 | 2.758 | 2.671 | 2.727 | 655,498 | +0.07(+2.60%) |
Aug 21, 2017 | 2.762 | 2.776 | 2.630 | 2.658 | 887,286 | -0.09(-3.27%) |
Aug 18, 2017 | 2.755 | 2.803 | 2.706 | 2.748 | 393,729 | +0.01(+0.25%) |
Aug 17, 2017 | 2.789 | 2.859 | 2.727 | 2.741 | 393,817 | -0.06(-1.98%) |
Aug 16, 2017 | 2.748 | 2.879 | 2.748 | 2.796 | 978,006 | +0.11(+4.12%) |
Aug 15, 2017 | 2.817 | 2.817 | 2.651 | 2.686 | 1,103,448 | -0.15(-5.37%) |
Aug 14, 2017 | 2.776 | 2.886 | 2.769 | 2.838 | 433,730 | +0.07(+2.50%) |
Aug 11, 2017 | 2.720 | 2.824 | 2.651 | 2.769 | 582,217 | -0.01(-0.25%) |
Aug 10, 2017 | 2.803 | 2.866 | 2.724 | 2.776 | 668,750 | -0.03(-0.99%) |
Aug 09, 2017 | 2.831 | 2.852 | 2.776 | 2.803 | 463,343 | -0.06(-2.17%) |
Aug 08, 2017 | 2.803 | 2.886 | 2.748 | 2.866 | 613,756 | +0.03(+1.22%) |
Aug 07, 2017 | 2.782 | 2.886 | 2.758 | 2.831 | 571,925 | +0.09(+3.28%) |
Aug 04, 2017 | 2.727 | 2.838 | 2.727 | 2.741 | 610,715 | +0.05(+1.80%) |
Aug 03, 2017 | 2.762 | 2.831 | 2.665 | 2.692 | 576,291 | -0.07(-2.51%) |
Aug 02, 2017 | 2.699 | 2.827 | 2.694 | 2.762 | 911,272 | +0.06(+2.31%) |
Aug 01, 2017 | 2.699 | 2.741 | 2.679 | 2.699 | 490,126 | +0.02(+0.78%) |
Jul 31, 2017 | 2.672 | 2.720 | 2.644 | 2.679 | 478,660 | +0.01(+0.26%) |
Jul 28, 2017 | 2.637 | 2.744 | 2.620 | 2.672 | 545,116 | +0.03(+1.05%) |
Jul 27, 2017 | 2.686 | 2.686 | 2.603 | 2.644 | 575,225 | -0.03(-1.04%) |
Jul 26, 2017 | 2.692 | 2.727 | 2.589 | 2.672 | 1,170,420 | -0.11(-3.98%) |
Jul 25, 2017 | 2.720 | 2.803 | 2.706 | 2.782 | 983,321 | +0.09(+3.34%) |
Jul 24, 2017 | 2.727 | 2.741 | 2.672 | 2.692 | 645,664 | -0.03(-1.02%) |
Jul 21, 2017 | 2.713 | 2.755 | 2.672 | 2.720 | 690,285 | +0.01(+0.26%) |
Jul 20, 2017 | 2.872 | 2.879 | 2.675 | 2.713 | 888,928 | -0.13(-4.62%) |
Jul 19, 2017 | 2.789 | 2.897 | 2.720 | 2.845 | 584,821 | +0.05(+1.73%) |
Jul 18, 2017 | 2.942 | 2.962 | 2.776 | 2.796 | 504,630 | -0.12(-4.27%) |
Jul 17, 2017 | 2.810 | 2.987 | 2.803 | 2.921 | 1,032,622 | +0.11(+3.94%) |
Jul 14, 2017 | 2.990 | 2.990 | 2.741 | 2.810 | 1,111,838 | -0.14(-4.69%) |
Jul 13, 2017 | 2.914 | 3.039 | 2.855 | 2.949 | 1,161,602 | +0.04(+1.43%) |
Jul 12, 2017 | 2.796 | 2.914 | 2.786 | 2.907 | 918,785 | +0.17(+6.06%) |
Jul 11, 2017 | 2.713 | 2.803 | 2.644 | 2.741 | 690,324 | +0.08(+3.13%) |
Jul 10, 2017 | 2.637 | 2.699 | 2.616 | 2.658 | 525,181 | +0.02(+0.79%) |
Jul 07, 2017 | 2.665 | 2.679 | 2.603 | 2.637 | 652,879 | -0.06(-2.06%) |
Jul 06, 2017 | 2.782 | 2.803 | 2.644 | 2.692 | 564,844 | -0.09(-3.23%) |
Jul 05, 2017 | 2.879 | 2.879 | 2.665 | 2.782 | 1,201,677 | -0.08(-2.66%) |
Jul 03, 2017 | 2.810 | 2.900 | 2.803 | 2.859 | 454,557 | +0.05(+1.72%) |
Jun 30, 2017 | 2.762 | 2.817 | 2.713 | 2.810 | 607,635 | +0.07(+2.53%) |
Jun 29, 2017 | 2.748 | 2.769 | 2.699 | 2.741 | 554,495 | +0.03(+1.02%) |
Jun 28, 2017 | 2.720 | 2.797 | 2.696 | 2.713 | 608,561 | +0.01(+0.51%) |
Jun 27, 2017 | 2.713 | 2.883 | 2.699 | 2.699 | 1,834,973 | +0.01(+0.52%) |
Jun 26, 2017 | 2.713 | 2.755 | 2.630 | 2.686 | 547,717 | -0.02(-0.77%) |
Jun 23, 2017 | 2.603 | 2.713 | 2.582 | 2.706 | 1,039,948 | +0.12(+4.55%) |
Jun 22, 2017 | 2.540 | 2.637 | 2.540 | 2.589 | 577,221 | +0.05(+1.91%) |
Jun 21, 2017 | 2.568 | 2.616 | 2.492 | 2.540 | 678,235 | +0.01(+0.27%) |
Jun 20, 2017 | 2.547 | 2.568 | 2.502 | 2.533 | 436,325 | -0.01(-0.54%) |
Jun 19, 2017 | 2.540 | 2.575 | 2.506 | 2.547 | 480,093 | +0.00(+0.00%) |
Jun 16, 2017 | 2.436 | 2.561 | 2.436 | 2.547 | 580,518 | +0.12(+5.14%) |
Jun 15, 2017 | 2.623 | 2.629 | 2.416 | 2.423 | 1,739,418 | -0.24(-8.85%) |
Jun 14, 2017 | 2.741 | 2.748 | 2.644 | 2.658 | 790,296 | -0.10(-3.76%) |
Jun 13, 2017 | 2.720 | 2.782 | 2.609 | 2.762 | 887,799 | +0.03(+1.27%) |
Jun 12, 2017 | 2.782 | 2.838 | 2.706 | 2.727 | 727,142 | -0.03(-1.25%) |
Jun 09, 2017 | 2.706 | 2.855 | 2.692 | 2.762 | 1,961,034 | +0.09(+3.37%) |
Jun 08, 2017 | 2.561 | 2.679 | 2.547 | 2.672 | 593,081 | +0.11(+4.32%) |
Jun 07, 2017 | 2.630 | 2.692 | 2.544 | 2.561 | 663,783 | -0.07(-2.63%) |
Jun 06, 2017 | 2.547 | 2.644 | 2.519 | 2.630 | 655,556 | +0.05(+1.88%) |
Jun 05, 2017 | 2.554 | 2.706 | 2.540 | 2.582 | 820,612 | +0.00(+0.00%) |
Jun 02, 2017 | 2.665 | 2.692 | 2.519 | 2.582 | 935,770 | -0.09(-3.37%) |