Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.693 | 2.714 | 2.670 | 2.708 | 50,975 | -0.00(-0.14%) |
Oct 30, 2017 | 2.727 | 2.731 | 2.712 | 2.712 | 14,837 | -0.04(-1.52%) |
Oct 27, 2017 | 2.724 | 2.754 | 2.720 | 2.754 | 12,853 | +0.03(+0.98%) |
Oct 26, 2017 | 2.663 | 2.727 | 2.659 | 2.727 | 38,979 | +0.06(+2.14%) |
Oct 25, 2017 | 2.697 | 2.697 | 2.659 | 2.670 | 31,343 | -0.03(-1.27%) |
Oct 24, 2017 | 2.698 | 2.705 | 2.697 | 2.705 | 11,028 | +0.01(+0.28%) |
Oct 23, 2017 | 2.689 | 2.705 | 2.689 | 2.697 | 52,302 | +0.00(+0.00%) |
Oct 20, 2017 | 2.701 | 2.727 | 2.697 | 2.697 | 20,277 | +0.00(+0.00%) |
Oct 19, 2017 | 2.720 | 2.754 | 2.689 | 2.697 | 63,095 | -0.04(-1.39%) |
Oct 18, 2017 | 2.758 | 2.758 | 2.727 | 2.735 | 51,366 | -0.01(-0.42%) |
Oct 17, 2017 | 2.727 | 2.746 | 2.727 | 2.746 | 35,582 | -0.00(-0.14%) |
Oct 16, 2017 | 2.746 | 2.761 | 2.735 | 2.750 | 31,615 | -0.01(-0.28%) |
Oct 13, 2017 | 2.766 | 2.766 | 2.750 | 2.758 | 43,942 | -0.02(-0.55%) |
Oct 12, 2017 | 2.766 | 2.773 | 2.727 | 2.773 | 95,562 | -0.01(-0.27%) |
Oct 11, 2017 | 2.769 | 2.792 | 2.758 | 2.781 | 32,465 | +0.00(+0.00%) |
Oct 10, 2017 | 2.789 | 2.789 | 2.769 | 2.781 | 30,417 | -0.01(-0.41%) |
Oct 09, 2017 | 2.781 | 2.792 | 2.775 | 2.792 | 3,525 | +0.00(+0.14%) |
Oct 06, 2017 | 2.800 | 2.800 | 2.781 | 2.788 | 8,381 | +0.00(+0.14%) |
Oct 05, 2017 | 2.788 | 2.804 | 2.766 | 2.785 | 82,295 | -0.01(-0.41%) |
Oct 04, 2017 | 2.746 | 2.800 | 2.746 | 2.796 | 96,239 | +0.01(+0.34%) |
Oct 03, 2017 | 2.788 | 2.788 | 2.767 | 2.787 | 17,991 | +0.02(+0.62%) |
Oct 02, 2017 | 2.746 | 2.771 | 2.741 | 2.769 | 30,876 | +0.00(+0.14%) |
Sep 29, 2017 | 2.766 | 2.769 | 2.701 | 2.766 | 78,986 | +0.00(+0.00%) |
Sep 28, 2017 | 2.746 | 2.770 | 2.701 | 2.766 | 30,803 | -0.01(-0.20%) |
Sep 27, 2017 | 2.792 | 2.794 | 2.766 | 2.771 | 8,527 | -0.01(-0.21%) |
Sep 26, 2017 | 2.746 | 2.777 | 2.746 | 2.777 | 32,035 | +0.01(+0.28%) |
Sep 25, 2017 | 2.785 | 2.785 | 2.739 | 2.769 | 10,090 | -0.02(-0.82%) |
Sep 22, 2017 | 2.781 | 2.792 | 2.766 | 2.792 | 7,647 | -0.00(-0.14%) |
Sep 21, 2017 | 2.762 | 2.796 | 2.762 | 2.796 | 44,859 | +0.02(+0.55%) |
Sep 20, 2017 | 2.811 | 2.811 | 2.773 | 2.781 | 41,865 | -0.00(-0.14%) |
Sep 19, 2017 | 2.781 | 2.796 | 2.781 | 2.785 | 18,594 | -0.01(-0.41%) |
Sep 18, 2017 | 2.815 | 2.815 | 2.793 | 2.796 | 9,151 | +0.01(+0.27%) |
Sep 15, 2017 | 2.788 | 2.812 | 2.781 | 2.788 | 20,424 | -0.03(-0.95%) |
Sep 14, 2017 | 2.796 | 2.815 | 2.796 | 2.815 | 18,793 | +0.02(+0.55%) |
Sep 13, 2017 | 2.792 | 2.800 | 2.769 | 2.800 | 24,375 | +0.00(+0.14%) |
Sep 12, 2017 | 2.781 | 2.800 | 2.758 | 2.796 | 41,066 | +0.02(+0.55%) |
Sep 11, 2017 | 2.746 | 2.785 | 2.746 | 2.781 | 24,563 | +0.05(+1.96%) |
Sep 08, 2017 | 2.754 | 2.754 | 2.701 | 2.727 | 32,132 | +0.00(+0.00%) |
Sep 07, 2017 | 2.758 | 2.758 | 2.720 | 2.727 | 40,927 | -0.04(-1.38%) |
Sep 06, 2017 | 2.788 | 2.788 | 2.750 | 2.766 | 108,811 | -0.04(-1.36%) |
Sep 05, 2017 | 2.808 | 2.808 | 2.785 | 2.804 | 114,304 | -0.02(-0.68%) |
Sep 01, 2017 | 2.801 | 2.823 | 2.796 | 2.823 | 6,698 | +0.02(+0.82%) |
Aug 31, 2017 | 2.758 | 2.814 | 2.758 | 2.800 | 94,820 | +0.04(+1.38%) |
Aug 30, 2017 | 2.731 | 2.762 | 2.731 | 2.762 | 15,191 | +0.02(+0.70%) |
Aug 29, 2017 | 2.708 | 2.743 | 2.705 | 2.743 | 87,776 | -0.01(-0.28%) |
Aug 28, 2017 | 2.731 | 2.750 | 2.724 | 2.750 | 51,513 | -0.00(-0.14%) |
Aug 25, 2017 | 2.750 | 2.754 | 2.738 | 2.754 | 31,109 | -0.00(-0.14%) |
Aug 24, 2017 | 2.743 | 2.758 | 2.731 | 2.758 | 47,011 | +0.01(+0.28%) |
Aug 23, 2017 | 2.735 | 2.750 | 2.720 | 2.750 | 24,065 | -0.00(-0.14%) |
Aug 22, 2017 | 2.735 | 2.754 | 2.735 | 2.754 | 31,901 | +0.00(+0.14%) |
Aug 21, 2017 | 2.739 | 2.750 | 2.717 | 2.750 | 13,752 | +0.02(+0.56%) |
Aug 18, 2017 | 2.734 | 2.739 | 2.727 | 2.735 | 3,397 | -0.02(-0.55%) |
Aug 17, 2017 | 2.732 | 2.766 | 2.732 | 2.750 | 24,084 | -0.02(-0.83%) |
Aug 16, 2017 | 2.754 | 2.773 | 2.752 | 2.773 | 8,297 | +0.00(+0.14%) |
Aug 15, 2017 | 2.769 | 2.777 | 2.743 | 2.769 | 55,419 | +0.01(+0.28%) |
Aug 14, 2017 | 2.727 | 2.773 | 2.724 | 2.762 | 63,551 | +0.02(+0.70%) |
Aug 11, 2017 | 2.746 | 2.762 | 2.689 | 2.743 | 54,147 | -0.02(-0.69%) |
Aug 10, 2017 | 2.769 | 2.775 | 2.621 | 2.762 | 209,484 | -0.02(-0.82%) |
Aug 09, 2017 | 2.804 | 2.804 | 2.777 | 2.785 | 20,057 | -0.02(-0.66%) |
Aug 08, 2017 | 2.788 | 2.808 | 2.788 | 2.803 | 18,694 | +0.01(+0.26%) |
Aug 07, 2017 | 2.785 | 2.811 | 2.785 | 2.796 | 33,728 | -0.00(-0.11%) |
Aug 04, 2017 | 2.799 | 2.785 | 2.799 | 12,027 | +0.01(+0.52%) | |
Aug 03, 2017 | 2.796 | 2.796 | 2.781 | 2.785 | 25,552 | -0.03(-0.95%) |
Aug 02, 2017 | 2.804 | 2.811 | 2.792 | 2.811 | 24,361 | -0.01(-0.27%) |