Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.303 | 2.303 | 2.269 | 2.269 | 8,961 | -0.06(-2.40%) |
Oct 27, 2017 | 2.325 | 2.325 | 2.325 | 304 | +0.02(+0.77%) | |
Oct 26, 2017 | 2.336 | 2.336 | 2.303 | 2.307 | 1,266 | +0.06(+2.53%) |
Oct 25, 2017 | 2.403 | 2.403 | 2.236 | 2.250 | 11,736 | -0.12(-5.03%) |
Oct 24, 2017 | 2.369 | 2.369 | 2.369 | 2.369 | 353 | +0.07(+2.90%) |
Oct 23, 2017 | 2.303 | 2.403 | 2.269 | 2.303 | 16,773 | +0.00(+0.00%) |
Oct 20, 2017 | 2.404 | 2.436 | 2.303 | 2.303 | 11,003 | -0.07(-2.97%) |
Oct 19, 2017 | 2.436 | 2.436 | 2.373 | 2.373 | 1,159 | -0.04(-1.51%) |
Oct 18, 2017 | 2.374 | 2.436 | 2.369 | 2.409 | 7,242 | +0.01(+0.56%) |
Oct 17, 2017 | 2.398 | 2.398 | 2.369 | 2.396 | 1,227 | -0.00(-0.06%) |
Oct 12, 2017 | 2.397 | 2.397 | 2.397 | 353 | +0.03(+1.43%) | |
Oct 11, 2017 | 2.403 | 2.436 | 2.364 | 2.364 | 6,131 | -0.04(-1.60%) |
Oct 10, 2017 | 2.403 | 2.403 | 2.369 | 2.402 | 5,109 | +0.03(+1.38%) |
Oct 09, 2017 | 2.403 | 2.403 | 2.308 | 2.369 | 6,248 | +0.04(+1.62%) |
Oct 06, 2017 | 2.291 | 2.331 | 2.291 | 2.331 | 2,130 | -0.04(-1.59%) |
Oct 05, 2017 | 2.269 | 2.369 | 2.269 | 2.369 | 25,921 | +0.07(+2.88%) |
Oct 04, 2017 | 2.303 | 2.303 | 2.303 | 2.303 | 635 | +0.00(+0.00%) |
Oct 03, 2017 | 2.270 | 2.333 | 2.270 | 2.303 | 3,089 | -0.02(-0.86%) |
Oct 02, 2017 | 2.241 | 2.336 | 2.241 | 2.323 | 6,337 | +0.05(+2.36%) |
Sep 29, 2017 | 2.307 | 2.336 | 2.269 | 2.269 | 4,051 | -0.04(-1.65%) |
Sep 28, 2017 | 2.336 | 2.336 | 2.307 | 2.307 | 6,743 | +0.01(+0.37%) |
Sep 27, 2017 | 2.274 | 2.299 | 2.274 | 2.299 | 3,476 | +0.03(+1.29%) |
Sep 26, 2017 | 2.369 | 2.369 | 2.269 | 2.269 | 2,470 | -0.03(-1.45%) |
Sep 25, 2017 | 2.269 | 2.336 | 2.269 | 2.303 | 3,528 | +0.01(+0.30%) |
Sep 22, 2017 | 2.236 | 2.331 | 2.236 | 2.296 | 3,874 | -0.01(-0.30%) |
Sep 21, 2017 | 2.369 | 2.369 | 2.303 | 2.303 | 12,184 | +0.00(+0.00%) |
Sep 20, 2017 | 2.303 | 2.336 | 2.303 | 2.303 | 4,023 | -0.03(-1.43%) |
Sep 19, 2017 | 2.336 | 2.369 | 2.336 | 2.336 | 2,813 | +0.00(+0.00%) |
Sep 18, 2017 | 2.436 | 2.436 | 2.202 | 2.336 | 24,562 | -0.07(-2.78%) |
Sep 15, 2017 | 2.403 | 2.403 | 2.403 | 2.403 | 734 | +0.01(+0.23%) |
Sep 14, 2017 | 2.369 | 2.397 | 2.369 | 2.397 | 4,017 | +0.07(+2.92%) |
Sep 13, 2017 | 2.367 | 2.428 | 2.329 | 2.329 | 14,299 | -0.05(-2.20%) |
Sep 12, 2017 | 2.382 | 2.382 | 2.382 | 2.382 | 795 | +0.05(+2.24%) |
Sep 11, 2017 | 2.303 | 2.359 | 2.303 | 2.329 | 6,651 | +0.00(+0.00%) |
Sep 08, 2017 | 2.329 | 2.362 | 2.329 | 2.329 | 1,670 | +0.00(+0.00%) |
Sep 07, 2017 | 2.382 | 2.395 | 2.329 | 2.329 | 7,532 | +0.00(+0.00%) |
Sep 06, 2017 | 2.362 | 2.362 | 2.329 | 2.329 | 4,851 | -0.05(-2.07%) |
Sep 05, 2017 | 2.329 | 2.378 | 2.329 | 2.378 | 428 | +0.05(+2.11%) |
Sep 01, 2017 | 2.526 | 2.526 | 2.329 | 2.329 | 25,863 | -0.07(-2.74%) |
Aug 31, 2017 | 2.333 | 2.417 | 2.333 | 2.395 | 6,923 | +0.03(+1.39%) |
Aug 30, 2017 | 2.367 | 2.367 | 2.362 | 2.362 | 623 | +0.00(+0.10%) |
Aug 29, 2017 | 2.456 | 2.460 | 2.330 | 2.360 | 16,743 | -0.07(-2.80%) |
Aug 28, 2017 | 2.392 | 2.428 | 2.362 | 2.428 | 10,383 | +0.10(+4.22%) |
Aug 25, 2017 | 2.428 | 2.428 | 2.329 | 2.329 | 7,631 | -0.09(-3.81%) |
Aug 24, 2017 | 2.428 | 2.428 | 2.387 | 2.422 | 2,991 | +0.08(+3.49%) |
Aug 23, 2017 | 2.359 | 2.359 | 2.340 | 2.340 | 2,260 | -0.06(-2.30%) |
Aug 22, 2017 | 2.383 | 2.395 | 2.373 | 2.395 | 4,930 | +0.03(+1.39%) |
Aug 21, 2017 | 2.362 | 2.428 | 2.337 | 2.362 | 13,373 | +0.07(+2.86%) |
Aug 18, 2017 | 2.362 | 2.362 | 2.296 | 2.296 | 11,619 | -0.02(-0.71%) |
Aug 17, 2017 | 2.296 | 2.356 | 2.296 | 2.313 | 7,439 | +0.02(+0.71%) |
Aug 16, 2017 | 2.264 | 2.329 | 2.264 | 2.296 | 7,926 | +0.00(+0.00%) |
Aug 15, 2017 | 2.296 | 2.327 | 2.245 | 2.296 | 11,010 | +0.00(+0.00%) |
Aug 14, 2017 | 2.329 | 2.329 | 2.198 | 2.296 | 18,856 | +0.07(+2.94%) |
Aug 11, 2017 | 2.231 | 2.296 | 2.231 | 2.231 | 18,363 | -0.03(-1.45%) |
Aug 10, 2017 | 2.296 | 2.329 | 2.264 | 2.264 | 16,033 | -0.03(-1.43%) |
Aug 09, 2017 | 2.329 | 2.395 | 2.296 | 2.296 | 11,590 | -0.09(-3.64%) |
Aug 08, 2017 | 2.393 | 2.460 | 2.383 | 2.383 | 7,940 | +0.02(+0.90%) |
Aug 07, 2017 | 2.395 | 2.460 | 2.362 | 2.362 | 9,033 | -0.10(-4.00%) |
Aug 04, 2017 | 2.469 | 2.536 | 2.329 | 2.460 | 45,402 | -0.07(-2.60%) |
Aug 03, 2017 | 2.493 | 2.530 | 2.493 | 2.526 | 6,052 | -0.01(-0.35%) |
Aug 02, 2017 | 2.592 | 2.625 | 2.535 | 2.535 | 8,539 | -0.02(-0.93%) |