Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2017 | 2.637 | 2.706 | 2.609 | 2.672 | 711,379 | +0.04(+1.58%) |
May 31, 2017 | 2.644 | 2.644 | 2.554 | 2.630 | 1,634,873 | -0.05(-1.81%) |
May 30, 2017 | 2.755 | 2.776 | 2.672 | 2.679 | 1,090,900 | -0.07(-2.52%) |
May 26, 2017 | 2.699 | 2.872 | 2.679 | 2.748 | 1,843,887 | +0.04(+1.53%) |
May 25, 2017 | 2.762 | 2.769 | 2.658 | 2.706 | 1,045,070 | -0.04(-1.51%) |
May 24, 2017 | 3.011 | 3.011 | 2.706 | 2.748 | 2,703,055 | -0.02(-0.75%) |
May 23, 2017 | 2.679 | 2.807 | 2.519 | 2.769 | 2,612,811 | +0.21(+8.11%) |
May 22, 2017 | 2.609 | 2.630 | 2.540 | 2.561 | 1,166,819 | -0.02(-0.80%) |
May 19, 2017 | 2.540 | 2.596 | 2.499 | 2.582 | 1,580,517 | +0.09(+3.61%) |
May 18, 2017 | 2.443 | 2.533 | 2.429 | 2.492 | 1,827,251 | +0.05(+1.98%) |
May 17, 2017 | 2.457 | 2.519 | 2.409 | 2.443 | 3,234,566 | -0.03(-1.12%) |
May 16, 2017 | 2.519 | 2.540 | 2.388 | 2.471 | 1,877,905 | -0.03(-1.38%) |
May 15, 2017 | 2.637 | 2.686 | 2.464 | 2.506 | 2,054,473 | -0.12(-4.74%) |
May 12, 2017 | 2.533 | 2.637 | 2.533 | 2.630 | 973,665 | +0.08(+3.26%) |
May 11, 2017 | 2.665 | 2.665 | 2.526 | 2.547 | 1,580,829 | -0.11(-4.17%) |
May 10, 2017 | 2.644 | 2.769 | 2.630 | 2.658 | 1,541,498 | +0.02(+0.79%) |
May 09, 2017 | 2.755 | 2.789 | 2.630 | 2.637 | 3,328,523 | -0.12(-4.27%) |
May 08, 2017 | 2.699 | 2.803 | 2.686 | 2.755 | 918,963 | +0.09(+3.38%) |
May 05, 2017 | 2.630 | 2.769 | 2.575 | 2.665 | 1,593,245 | +0.02(+0.79%) |
May 04, 2017 | 2.803 | 2.803 | 2.623 | 2.644 | 1,963,617 | -0.12(-4.50%) |
May 03, 2017 | 2.776 | 2.802 | 2.651 | 2.769 | 1,811,289 | -0.03(-1.23%) |
May 02, 2017 | 2.782 | 2.817 | 2.748 | 2.803 | 1,487,562 | +0.01(+0.25%) |