Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.900 | 3.190 | 2.900 | 3.160 | 358,833 | +0.25(+8.59%) |
Oct 30, 2017 | 3.080 | 2.800 | 2.910 | 111,376 | +0.10(+3.56%) | |
Oct 27, 2017 | 2.650 | 2.860 | 2.650 | 2.810 | 90,019 | +0.05(+1.81%) |
Oct 26, 2017 | 2.880 | 2.900 | 2.720 | 2.760 | 108,593 | -0.14(-4.83%) |
Oct 25, 2017 | 2.930 | 2.960 | 2.810 | 2.900 | 39,019 | -0.06(-2.03%) |
Oct 24, 2017 | 2.840 | 3.000 | 2.770 | 2.960 | 133,961 | +0.19(+6.86%) |
Oct 23, 2017 | 2.730 | 2.850 | 2.730 | 2.770 | 63,699 | +0.02(+0.73%) |
Oct 20, 2017 | 2.760 | 2.930 | 2.700 | 2.750 | 216,983 | -0.01(-0.36%) |
Oct 19, 2017 | 2.760 | 2.960 | 2.750 | 2.760 | 144,976 | +0.01(+0.36%) |
Oct 18, 2017 | 2.720 | 2.780 | 2.570 | 2.750 | 152,204 | +0.10(+3.77%) |
Oct 17, 2017 | 2.630 | 2.770 | 2.540 | 2.650 | 68,328 | +0.05(+1.92%) |
Oct 16, 2017 | 2.860 | 2.880 | 2.575 | 2.600 | 123,149 | -0.13(-4.76%) |
Oct 13, 2017 | 3.050 | 3.057 | 2.710 | 2.730 | 146,965 | -0.31(-10.20%) |
Oct 12, 2017 | 3.030 | 3.160 | 2.950 | 3.040 | 67,925 | +0.00(+0.00%) |
Oct 11, 2017 | 3.145 | 3.170 | 3.030 | 3.040 | 43,946 | -0.12(-3.80%) |
Oct 10, 2017 | 3.060 | 3.250 | 3.050 | 3.160 | 52,781 | +0.09(+2.93%) |
Oct 09, 2017 | 3.070 | 3.100 | 3.020 | 3.070 | 78,074 | +0.00(+0.00%) |
Oct 06, 2017 | 3.100 | 3.159 | 3.050 | 3.070 | 71,974 | -0.01(-0.32%) |
Oct 05, 2017 | 3.120 | 3.150 | 3.060 | 3.080 | 98,481 | +0.01(+0.33%) |
Oct 04, 2017 | 3.050 | 3.130 | 3.030 | 3.070 | 78,784 | +0.02(+0.66%) |
Oct 03, 2017 | 3.110 | 3.130 | 2.990 | 3.050 | 48,559 | -0.05(-1.61%) |
Oct 02, 2017 | 3.010 | 3.175 | 3.010 | 3.100 | 48,058 | +0.08(+2.65%) |
Sep 29, 2017 | 2.970 | 3.100 | 2.970 | 3.020 | 212,523 | +0.06(+2.03%) |
Sep 28, 2017 | 3.050 | 3.060 | 2.940 | 2.960 | 73,774 | -0.10(-3.27%) |
Sep 27, 2017 | 3.170 | 3.180 | 3.050 | 3.060 | 94,616 | -0.07(-2.24%) |
Sep 26, 2017 | 3.070 | 3.160 | 3.000 | 3.130 | 111,131 | +0.10(+3.30%) |
Sep 25, 2017 | 3.120 | 3.210 | 3.030 | 3.030 | 88,581 | -0.11(-3.50%) |
Sep 22, 2017 | 3.270 | 3.320 | 3.080 | 3.140 | 54,401 | +0.02(+0.64%) |
Sep 21, 2017 | 3.120 | 3.370 | 3.070 | 3.120 | 48,689 | -0.04(-1.27%) |
Sep 20, 2017 | 3.130 | 3.170 | 3.060 | 3.160 | 131,946 | +0.03(+0.96%) |
Sep 19, 2017 | 3.150 | 3.200 | 3.120 | 3.130 | 32,269 | +0.03(+0.97%) |
Sep 18, 2017 | 3.000 | 3.270 | 3.000 | 3.100 | 202,936 | +0.15(+5.08%) |
Sep 15, 2017 | 3.270 | 3.320 | 2.950 | 2.950 | 89,830 | -0.35(-10.61%) |
Sep 14, 2017 | 3.370 | 3.410 | 3.250 | 3.300 | 36,455 | -0.08(-2.37%) |
Sep 13, 2017 | 3.430 | 3.500 | 3.320 | 3.380 | 50,984 | -0.02(-0.59%) |
Sep 12, 2017 | 3.500 | 3.560 | 3.400 | 3.400 | 90,028 | -0.10(-2.86%) |
Sep 11, 2017 | 3.570 | 3.610 | 3.450 | 3.500 | 60,461 | -0.04(-1.13%) |
Sep 08, 2017 | 3.480 | 3.600 | 3.450 | 3.540 | 46,703 | +0.04(+1.14%) |
Sep 07, 2017 | 3.530 | 3.610 | 3.480 | 3.500 | 43,104 | +0.01(+0.29%) |
Sep 06, 2017 | 3.480 | 3.680 | 3.480 | 3.490 | 62,844 | +0.01(+0.29%) |
Sep 05, 2017 | 3.500 | 3.620 | 3.450 | 3.480 | 71,691 | -0.04(-1.14%) |
Sep 01, 2017 | 3.650 | 3.650 | 3.480 | 3.520 | 30,916 | -0.09(-2.49%) |
Aug 31, 2017 | 3.550 | 3.690 | 3.430 | 3.610 | 66,288 | +0.11(+3.14%) |
Aug 30, 2017 | 3.400 | 3.620 | 3.400 | 3.500 | 64,813 | +0.15(+4.48%) |
Aug 29, 2017 | 3.550 | 3.560 | 3.160 | 3.350 | 439,149 | -0.29(-7.97%) |
Aug 28, 2017 | 3.420 | 3.690 | 3.420 | 3.640 | 41,204 | +0.24(+7.06%) |
Aug 25, 2017 | 3.550 | 3.550 | 3.370 | 3.400 | 30,484 | -0.05(-1.45%) |
Aug 24, 2017 | 3.400 | 3.550 | 3.350 | 3.450 | 156,837 | +0.06(+1.77%) |
Aug 23, 2017 | 3.460 | 3.482 | 3.330 | 3.390 | 74,194 | -0.09(-2.59%) |
Aug 22, 2017 | 3.640 | 3.670 | 3.420 | 3.480 | 154,858 | -0.12(-3.33%) |
Aug 21, 2017 | 3.511 | 3.670 | 3.420 | 3.600 | 68,432 | +0.01(+0.28%) |
Aug 18, 2017 | 3.480 | 3.615 | 3.400 | 3.590 | 60,624 | +0.12(+3.46%) |
Aug 17, 2017 | 3.715 | 3.790 | 3.380 | 3.470 | 117,445 | -0.13(-3.61%) |
Aug 16, 2017 | 3.640 | 3.795 | 3.431 | 3.600 | 146,893 | -0.05(-1.37%) |
Aug 15, 2017 | 3.790 | 3.790 | 3.430 | 3.650 | 110,346 | -0.10(-2.67%) |
Aug 14, 2017 | 3.900 | 3.905 | 3.660 | 3.750 | 111,506 | -0.15(-3.85%) |
Aug 11, 2017 | 3.730 | 3.920 | 3.600 | 3.900 | 78,917 | +0.11(+2.90%) |
Aug 10, 2017 | 3.860 | 3.960 | 3.595 | 3.790 | 175,443 | -0.03(-0.79%) |
Aug 09, 2017 | 4.030 | 4.030 | 3.540 | 3.820 | 112,930 | -0.04(-1.04%) |
Aug 08, 2017 | 4.366 | 4.450 | 3.770 | 3.860 | 128,708 | -0.24(-5.85%) |
Aug 07, 2017 | 4.200 | 4.379 | 4.030 | 4.100 | 84,325 | -0.05(-1.20%) |
Aug 04, 2017 | 4.170 | 4.360 | 4.060 | 4.150 | 81,284 | -0.12(-2.81%) |
Aug 03, 2017 | 4.325 | 4.420 | 4.260 | 4.270 | 36,637 | +0.00(+0.00%) |
Aug 02, 2017 | 4.360 | 4.500 | 3.960 | 4.270 | 181,691 | -0.13(-2.95%) |