Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.050 | 3.090 | 3.010 | 3.050 | 6,740,918 | +0.05(+1.67%) |
Oct 30, 2017 | 3.000 | 3.090 | 2.940 | 3.000 | 5,268,136 | +0.15(+5.26%) |
Oct 27, 2017 | 2.890 | 2.840 | 2.850 | 952,127 | -0.02(-0.70%) | |
Oct 26, 2017 | 2.900 | 2.910 | 2.850 | 2.870 | 918,701 | -0.03(-1.03%) |
Oct 25, 2017 | 2.920 | 2.920 | 2.880 | 2.900 | 1,152,641 | +0.02(+0.69%) |
Oct 24, 2017 | 2.890 | 2.890 | 2.840 | 2.880 | 1,183,978 | +0.02(+0.70%) |
Oct 23, 2017 | 2.860 | 2.890 | 2.825 | 2.860 | 1,848,734 | +0.04(+1.42%) |
Oct 20, 2017 | 2.740 | 2.840 | 2.740 | 2.820 | 1,827,881 | +0.09(+3.30%) |
Oct 19, 2017 | 2.830 | 2.850 | 2.710 | 2.730 | 2,580,692 | -0.09(-3.19%) |
Oct 18, 2017 | 2.760 | 2.880 | 2.720 | 2.820 | 2,589,773 | +0.05(+1.81%) |
Oct 17, 2017 | 2.850 | 2.850 | 2.650 | 2.770 | 7,120,559 | -0.11(-3.82%) |
Oct 16, 2017 | 2.920 | 2.960 | 2.870 | 2.880 | 3,488,482 | -0.03(-1.03%) |
Oct 13, 2017 | 2.940 | 2.960 | 2.880 | 2.910 | 2,751,622 | -0.04(-1.36%) |
Oct 12, 2017 | 3.020 | 3.040 | 2.940 | 2.950 | 4,623,289 | -0.05(-1.67%) |
Oct 11, 2017 | 2.940 | 3.030 | 2.900 | 3.000 | 5,892,833 | +0.05(+1.69%) |
Oct 10, 2017 | 3.020 | 3.030 | 2.950 | 2.950 | 5,649,647 | -0.08(-2.64%) |
Oct 06, 2017 | 3.190 | 3.190 | 2.920 | 3.030 | 9,491,847 | -0.08(-2.57%) |
Oct 05, 2017 | 2.990 | 3.190 | 2.950 | 3.110 | 8,260,698 | +0.21(+7.24%) |
Oct 04, 2017 | 2.890 | 2.930 | 2.860 | 2.900 | 3,504,369 | +0.06(+2.11%) |
Oct 03, 2017 | 2.860 | 2.880 | 2.840 | 2.840 | 2,045,185 | -0.01(-0.35%) |
Oct 02, 2017 | 2.810 | 2.860 | 2.800 | 2.850 | 2,558,876 | +0.07(+2.52%) |
Sep 29, 2017 | 2.780 | 2.800 | 2.750 | 2.780 | 1,177,307 | +0.02(+0.72%) |
Sep 28, 2017 | 2.790 | 2.790 | 2.750 | 2.760 | 917,388 | -0.03(-1.08%) |
Sep 27, 2017 | 2.810 | 2.820 | 2.780 | 2.790 | 1,178,065 | -0.03(-1.06%) |
Sep 26, 2017 | 2.880 | 2.890 | 2.780 | 2.820 | 2,633,567 | -0.02(-0.70%) |
Sep 25, 2017 | 2.810 | 2.870 | 2.800 | 2.840 | 2,018,816 | +0.06(+2.16%) |
Sep 22, 2017 | 2.750 | 2.790 | 2.695 | 2.780 | 1,484,942 | +0.03(+1.09%) |
Sep 21, 2017 | 2.810 | 2.830 | 2.720 | 2.750 | 1,868,764 | -0.06(-2.14%) |
Sep 20, 2017 | 2.800 | 2.840 | 2.780 | 2.810 | 2,152,598 | +0.03(+1.08%) |
Sep 19, 2017 | 2.740 | 2.800 | 2.720 | 2.780 | 2,420,860 | +0.07(+2.58%) |
Sep 18, 2017 | 2.710 | 2.740 | 2.670 | 2.710 | 1,724,126 | +0.01(+0.37%) |
Sep 15, 2017 | 2.640 | 2.700 | 2.620 | 2.700 | 1,200,125 | +0.10(+3.85%) |
Sep 14, 2017 | 2.630 | 2.640 | 2.550 | 2.600 | 1,050,146 | -0.04(-1.52%) |
Sep 13, 2017 | 2.750 | 2.780 | 2.610 | 2.640 | 2,928,421 | -0.09(-3.30%) |
Sep 12, 2017 | 2.720 | 2.750 | 2.690 | 2.730 | 2,364,154 | +0.04(+1.49%) |
Sep 11, 2017 | 2.600 | 2.700 | 2.570 | 2.690 | 1,933,673 | +0.13(+5.08%) |
Sep 08, 2017 | 2.510 | 2.610 | 2.500 | 2.560 | 2,072,534 | +0.07(+2.81%) |
Sep 07, 2017 | 2.520 | 2.530 | 2.490 | 2.490 | 584,163 | -0.01(-0.40%) |
Sep 06, 2017 | 2.490 | 2.530 | 2.490 | 2.500 | 619,751 | +0.01(+0.40%) |
Sep 05, 2017 | 2.510 | 2.520 | 2.490 | 2.490 | 624,886 | -0.02(-0.80%) |
Sep 01, 2017 | 2.510 | 2.530 | 2.490 | 2.510 | 820,766 | +0.02(+0.80%) |
Aug 31, 2017 | 2.470 | 2.530 | 2.470 | 2.490 | 1,456,973 | +0.07(+2.89%) |
Aug 30, 2017 | 2.430 | 2.450 | 2.410 | 2.420 | 288,738 | -0.01(-0.41%) |
Aug 29, 2017 | 2.440 | 2.440 | 2.410 | 2.430 | 285,204 | +0.00(+0.00%) |
Aug 28, 2017 | 2.430 | 2.450 | 2.430 | 2.430 | 320,611 | +0.00(+0.00%) |
Aug 25, 2017 | 2.450 | 2.430 | 2.430 | 242,262 | +0.00(+0.00%) | |
Aug 24, 2017 | 2.450 | 2.470 | 2.430 | 2.430 | 445,844 | -0.02(-0.82%) |
Aug 23, 2017 | 2.420 | 2.470 | 2.410 | 2.450 | 497,738 | +0.03(+1.24%) |
Aug 22, 2017 | 2.420 | 2.450 | 2.380 | 2.420 | 738,722 | +0.00(+0.00%) |
Aug 21, 2017 | 2.470 | 2.470 | 2.410 | 2.420 | 833,533 | -0.05(-2.02%) |
Aug 18, 2017 | 2.460 | 2.480 | 2.430 | 2.470 | 495,835 | +0.00(+0.00%) |
Aug 17, 2017 | 2.490 | 2.500 | 2.460 | 2.470 | 520,145 | -0.03(-1.20%) |
Aug 16, 2017 | 2.510 | 2.520 | 2.480 | 2.500 | 489,877 | -0.02(-0.79%) |
Aug 15, 2017 | 2.500 | 2.530 | 2.480 | 2.520 | 521,065 | +0.01(+0.40%) |
Aug 14, 2017 | 2.440 | 2.520 | 2.420 | 2.510 | 912,098 | +0.07(+2.87%) |
Aug 11, 2017 | 2.470 | 2.480 | 2.410 | 2.440 | 620,372 | -0.03(-1.21%) |
Aug 10, 2017 | 2.510 | 2.520 | 2.450 | 2.470 | 854,154 | -0.04(-1.59%) |
Aug 09, 2017 | 2.530 | 2.560 | 2.510 | 2.510 | 645,175 | +0.00(+0.00%) |
Aug 08, 2017 | 2.450 | 2.540 | 2.390 | 2.510 | 1,328,627 | +0.12(+5.02%) |
Aug 04, 2017 | 2.410 | 2.440 | 2.350 | 2.390 | 1,145,545 | -0.05(-2.05%) |
Aug 03, 2017 | 2.550 | 2.550 | 2.370 | 2.440 | 2,302,571 | -0.12(-4.69%) |
Aug 02, 2017 | 2.660 | 2.680 | 2.540 | 2.560 | 1,879,599 | -0.12(-4.48%) |
Aug 01, 2017 | 2.700 | 2.700 | 2.670 | 2.680 | 675,920 | -0.01(-0.37%) |
Jul 31, 2017 | 2.720 | 2.720 | 2.690 | 2.690 | 941,076 | -0.01(-0.37%) |
Jul 28, 2017 | 2.710 | 2.710 | 2.670 | 2.700 | 918,743 | -0.01(-0.37%) |
Jul 27, 2017 | 2.710 | 2.740 | 2.660 | 2.710 | 2,020,982 | +0.02(+0.74%) |
Jul 26, 2017 | 2.680 | 2.690 | 2.630 | 2.690 | 1,542,511 | +0.01(+0.37%) |
Jul 25, 2017 | 2.750 | 2.750 | 2.660 | 2.680 | 3,057,849 | -0.05(-1.83%) |