Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.610 | 2.720 | 2.600 | 2.700 | 708,879 | +0.08(+3.05%) |
Oct 30, 2017 | 2.680 | 2.790 | 2.600 | 2.620 | 938,195 | -0.06(-2.24%) |
Oct 27, 2017 | 2.740 | 2.775 | 2.670 | 2.680 | 847,825 | -0.10(-3.60%) |
Oct 26, 2017 | 2.750 | 2.820 | 2.710 | 2.780 | 740,348 | +0.04(+1.46%) |
Oct 25, 2017 | 2.830 | 2.940 | 2.700 | 2.740 | 1,377,297 | -0.11(-3.86%) |
Oct 24, 2017 | 2.930 | 3.000 | 2.830 | 2.850 | 928,919 | -0.06(-2.06%) |
Oct 23, 2017 | 3.010 | 3.250 | 2.860 | 2.910 | 2,908,473 | -0.07(-2.35%) |
Oct 20, 2017 | 2.910 | 3.025 | 2.910 | 2.980 | 650,358 | +0.06(+2.05%) |
Oct 19, 2017 | 2.920 | 2.940 | 2.790 | 2.920 | 896,431 | -0.05(-1.68%) |
Oct 18, 2017 | 2.980 | 3.060 | 2.950 | 2.970 | 853,366 | -0.01(-0.34%) |
Oct 17, 2017 | 2.830 | 3.070 | 2.820 | 2.980 | 2,041,395 | +0.15(+5.30%) |
Oct 16, 2017 | 2.830 | 2.890 | 2.815 | 2.830 | 576,779 | +0.00(+0.00%) |
Oct 13, 2017 | 2.810 | 2.926 | 2.810 | 2.830 | 494,879 | +0.00(+0.00%) |
Oct 12, 2017 | 2.850 | 2.949 | 2.820 | 2.830 | 839,742 | -0.08(-2.75%) |
Oct 11, 2017 | 2.690 | 2.940 | 2.680 | 2.910 | 1,364,046 | +0.20(+7.38%) |
Oct 10, 2017 | 2.770 | 2.830 | 2.700 | 2.710 | 2,443,609 | -0.05(-1.81%) |
Oct 09, 2017 | 2.910 | 2.910 | 2.750 | 2.760 | 1,074,150 | -0.14(-4.83%) |
Oct 06, 2017 | 2.920 | 3.020 | 2.880 | 2.900 | 618,253 | -0.03(-1.02%) |
Oct 05, 2017 | 3.010 | 3.010 | 2.930 | 2.930 | 411,110 | -0.06(-2.01%) |
Oct 04, 2017 | 3.000 | 3.060 | 2.950 | 2.990 | 461,708 | -0.04(-1.32%) |
Oct 03, 2017 | 3.000 | 3.070 | 2.970 | 3.030 | 511,119 | +0.06(+2.02%) |
Oct 02, 2017 | 2.930 | 3.020 | 2.925 | 2.970 | 776,305 | +0.07(+2.41%) |
Sep 29, 2017 | 2.890 | 2.930 | 2.860 | 2.900 | 397,125 | +0.02(+0.69%) |
Sep 28, 2017 | 2.970 | 2.970 | 2.835 | 2.880 | 830,032 | -0.08(-2.70%) |
Sep 27, 2017 | 3.110 | 3.150 | 2.925 | 2.960 | 1,099,963 | -0.08(-2.63%) |
Sep 26, 2017 | 2.920 | 3.070 | 2.920 | 3.040 | 1,054,096 | +0.15(+5.19%) |
Sep 25, 2017 | 3.050 | 3.090 | 2.800 | 2.890 | 1,792,613 | -0.16(-5.25%) |
Sep 22, 2017 | 3.090 | 3.120 | 3.030 | 3.050 | 699,649 | -0.08(-2.56%) |
Sep 21, 2017 | 3.160 | 3.180 | 3.050 | 3.130 | 840,293 | -0.06(-1.88%) |
Sep 20, 2017 | 3.170 | 3.190 | 3.030 | 3.190 | 996,990 | +0.00(+0.00%) |
Sep 19, 2017 | 3.240 | 3.240 | 3.120 | 3.190 | 954,112 | -0.03(-0.93%) |
Sep 18, 2017 | 3.240 | 3.450 | 3.190 | 3.220 | 1,260,057 | -0.03(-0.92%) |
Sep 15, 2017 | 3.180 | 3.295 | 3.180 | 3.250 | 644,518 | +0.06(+1.88%) |
Sep 14, 2017 | 3.220 | 3.290 | 3.170 | 3.190 | 652,753 | -0.07(-2.15%) |
Sep 13, 2017 | 3.080 | 3.330 | 3.000 | 3.260 | 2,538,040 | +0.00(+0.00%) |
Sep 12, 2017 | 3.130 | 3.342 | 3.130 | 3.260 | 1,534,761 | +0.13(+4.15%) |
Sep 11, 2017 | 3.040 | 3.190 | 3.030 | 3.130 | 989,370 | +0.10(+3.30%) |
Sep 08, 2017 | 3.020 | 3.060 | 3.000 | 3.030 | 726,714 | +0.00(+0.00%) |
Sep 07, 2017 | 3.050 | 3.160 | 3.010 | 3.030 | 1,066,612 | -0.02(-0.66%) |
Sep 06, 2017 | 3.070 | 3.200 | 3.040 | 3.050 | 859,429 | -0.07(-2.24%) |
Sep 05, 2017 | 3.230 | 3.260 | 3.070 | 3.120 | 1,158,907 | -0.18(-5.45%) |
Sep 01, 2017 | 3.390 | 3.450 | 3.290 | 3.300 | 1,325,322 | -0.09(-2.65%) |
Aug 31, 2017 | 3.080 | 3.440 | 3.080 | 3.390 | 3,077,023 | +0.33(+10.78%) |
Aug 30, 2017 | 3.090 | 3.100 | 2.980 | 3.060 | 1,308,453 | -0.06(-1.92%) |
Aug 29, 2017 | 3.040 | 3.180 | 2.916 | 3.120 | 1,937,565 | +0.04(+1.30%) |
Aug 28, 2017 | 3.230 | 3.259 | 3.030 | 3.080 | 1,557,222 | -0.12(-3.75%) |
Aug 25, 2017 | 3.390 | 3.440 | 3.160 | 3.200 | 1,882,993 | -0.19(-5.60%) |
Aug 24, 2017 | 3.330 | 3.500 | 3.300 | 3.390 | 1,827,910 | +0.04(+1.19%) |
Aug 23, 2017 | 3.360 | 3.560 | 3.220 | 3.350 | 3,274,019 | -0.04(-1.18%) |
Aug 22, 2017 | 3.320 | 3.485 | 3.090 | 3.390 | 3,851,552 | +0.11(+3.35%) |
Aug 21, 2017 | 3.720 | 4.200 | 3.130 | 3.280 | 19,418,176 | -0.24(-6.82%) |
Aug 18, 2017 | 2.830 | 3.750 | 2.810 | 3.520 | 12,511,208 | +0.69(+24.38%) |
Aug 17, 2017 | 2.550 | 2.875 | 2.480 | 2.830 | 3,514,441 | +0.28(+10.98%) |
Aug 16, 2017 | 2.550 | 2.630 | 2.520 | 2.550 | 1,264,761 | +0.02(+0.79%) |
Aug 15, 2017 | 2.430 | 2.670 | 2.430 | 2.530 | 1,925,681 | +0.11(+4.55%) |
Aug 14, 2017 | 2.650 | 2.660 | 2.410 | 2.420 | 2,178,922 | -0.17(-6.56%) |
Aug 11, 2017 | 2.180 | 2.640 | 2.180 | 2.590 | 3,118,238 | +0.40(+18.26%) |
Aug 10, 2017 | 2.300 | 2.330 | 2.180 | 2.190 | 751,997 | -0.14(-6.01%) |
Aug 09, 2017 | 2.360 | 2.390 | 2.300 | 2.330 | 475,762 | -0.05(-2.10%) |
Aug 08, 2017 | 2.340 | 2.520 | 2.330 | 2.380 | 2,036,560 | +0.02(+0.85%) |
Aug 07, 2017 | 2.280 | 2.370 | 2.280 | 2.360 | 767,939 | +0.08(+3.51%) |
Aug 04, 2017 | 2.250 | 2.320 | 2.220 | 2.280 | 401,743 | +0.03(+1.33%) |
Aug 03, 2017 | 2.350 | 2.380 | 2.230 | 2.250 | 505,008 | -0.08(-3.43%) |
Aug 02, 2017 | 2.260 | 2.380 | 2.230 | 2.330 | 1,119,512 | +0.08(+3.56%) |