Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.578 | 2.578 | 2.410 | 2.440 | 3,597 | -0.05(-2.01%) |
Oct 30, 2017 | 2.534 | 2.534 | 2.400 | 2.490 | 5,213 | -0.01(-0.40%) |
Oct 27, 2017 | 2.530 | 2.539 | 2.474 | 2.500 | 2,907 | -0.05(-1.89%) |
Oct 26, 2017 | 2.540 | 2.580 | 2.500 | 2.548 | 1,489 | -0.00(-0.08%) |
Oct 25, 2017 | 2.390 | 2.580 | 2.390 | 2.550 | 12,257 | +0.06(+2.41%) |
Oct 24, 2017 | 2.450 | 2.510 | 2.450 | 2.490 | 33,955 | +0.04(+1.63%) |
Oct 20, 2017 | 2.450 | 2.450 | 2.450 | 5 | -0.03(-1.21%) | |
Oct 19, 2017 | 2.460 | 2.480 | 2.460 | 2.480 | 4,615 | -0.05(-1.88%) |
Oct 18, 2017 | 2.488 | 2.528 | 2.487 | 2.528 | 883 | +0.07(+2.75%) |
Oct 17, 2017 | 2.510 | 2.570 | 2.400 | 2.460 | 15,411 | -0.06(-2.38%) |
Oct 16, 2017 | 2.573 | 2.573 | 2.490 | 2.520 | 3,915 | +0.03(+1.20%) |
Oct 13, 2017 | 2.480 | 2.532 | 2.460 | 2.490 | 10,666 | +0.00(+0.00%) |
Oct 12, 2017 | 2.490 | 2.490 | 2.450 | 2.490 | 3,912 | +0.00(+0.00%) |
Oct 11, 2017 | 2.400 | 2.490 | 2.390 | 2.490 | 1,840 | +0.11(+4.62%) |
Oct 10, 2017 | 2.400 | 2.440 | 2.350 | 2.380 | 5,649 | +0.01(+0.42%) |
Oct 09, 2017 | 2.348 | 2.580 | 2.310 | 2.370 | 102,384 | +0.00(+0.00%) |
Oct 06, 2017 | 2.310 | 2.390 | 2.300 | 2.370 | 11,011 | +0.05(+2.16%) |
Oct 05, 2017 | 2.295 | 2.330 | 2.295 | 2.320 | 7,698 | +0.02(+0.87%) |
Oct 04, 2017 | 2.270 | 2.300 | 2.270 | 2.300 | 7,668 | +0.03(+1.37%) |
Oct 03, 2017 | 2.160 | 2.300 | 2.160 | 2.269 | 13,190 | +0.11(+5.05%) |
Oct 02, 2017 | 2.210 | 2.220 | 2.060 | 2.160 | 23,533 | -0.06(-2.92%) |
Sep 29, 2017 | 2.240 | 2.289 | 2.225 | 2.225 | 1,326 | -0.01(-0.47%) |
Sep 28, 2017 | 2.230 | 2.236 | 2.230 | 2.236 | 4,420 | -0.07(-3.23%) |
Sep 26, 2017 | 2.310 | 2.310 | 2.310 | 175 | +0.05(+2.21%) | |
Sep 25, 2017 | 2.320 | 2.332 | 2.230 | 2.260 | 13,998 | -0.06(-2.59%) |
Sep 22, 2017 | 2.268 | 2.330 | 2.260 | 2.320 | 6,635 | +0.06(+2.61%) |
Sep 21, 2017 | 2.270 | 2.270 | 2.260 | 2.261 | 7,445 | +0.00(+0.04%) |
Sep 20, 2017 | 2.330 | 2.330 | 2.260 | 2.260 | 13,947 | -0.04(-1.74%) |
Sep 19, 2017 | 2.310 | 2.310 | 2.260 | 2.300 | 16,819 | -0.01(-0.43%) |
Sep 18, 2017 | 2.296 | 2.310 | 2.240 | 2.310 | 11,864 | +0.07(+3.12%) |
Sep 15, 2017 | 2.290 | 2.290 | 2.180 | 2.240 | 14,460 | -0.04(-1.75%) |
Sep 14, 2017 | 2.320 | 2.329 | 2.220 | 2.280 | 22,546 | -0.04(-1.72%) |
Sep 13, 2017 | 2.244 | 2.320 | 2.220 | 2.320 | 25,373 | +0.08(+3.57%) |
Sep 12, 2017 | 2.220 | 2.240 | 2.203 | 2.240 | 1,383 | +0.03(+1.36%) |
Sep 11, 2017 | 2.210 | 2.359 | 2.210 | 2.210 | 13,455 | +0.00(+0.00%) |
Sep 08, 2017 | 2.230 | 2.233 | 2.130 | 2.210 | 21,846 | +0.02(+0.91%) |
Sep 07, 2017 | 2.200 | 2.240 | 2.180 | 2.190 | 7,753 | -0.04(-1.79%) |
Sep 06, 2017 | 2.207 | 2.230 | 2.207 | 2.230 | 542 | -0.01(-0.45%) |
Sep 05, 2017 | 2.150 | 2.240 | 2.150 | 2.240 | 5,518 | +0.09(+4.19%) |
Sep 01, 2017 | 2.150 | 2.199 | 2.090 | 2.150 | 7,468 | -0.01(-0.46%) |
Aug 31, 2017 | 2.194 | 2.194 | 2.160 | 2.160 | 1,197 | +0.00(+0.00%) |
Aug 30, 2017 | 2.181 | 2.181 | 2.130 | 2.160 | 4,335 | -0.07(-3.14%) |
Aug 29, 2017 | 2.172 | 2.240 | 2.130 | 2.230 | 9,072 | +0.10(+4.69%) |
Aug 28, 2017 | 2.155 | 2.179 | 2.130 | 2.130 | 6,407 | +0.00(+0.00%) |
Aug 25, 2017 | 2.120 | 2.140 | 2.101 | 2.130 | 19,827 | +0.01(+0.47%) |
Aug 24, 2017 | 2.140 | 2.150 | 2.030 | 2.120 | 34,712 | +0.09(+4.43%) |
Aug 23, 2017 | 2.240 | 2.250 | 1.960 | 2.030 | 49,786 | -0.30(-12.88%) |
Aug 22, 2017 | 2.420 | 2.520 | 2.120 | 2.330 | 55,385 | -0.12(-4.90%) |
Aug 21, 2017 | 2.470 | 2.520 | 2.450 | 2.450 | 13,482 | -0.05(-2.00%) |
Aug 18, 2017 | 2.500 | 2.500 | 2.420 | 2.500 | 23,240 | +0.00(+0.00%) |
Aug 17, 2017 | 2.400 | 2.500 | 2.350 | 2.500 | 27,619 | +0.03(+1.21%) |
Aug 16, 2017 | 2.496 | 2.520 | 2.450 | 2.470 | 7,538 | -0.05(-1.98%) |
Aug 15, 2017 | 2.526 | 2.526 | 2.504 | 2.520 | 1,359 | +0.00(+0.00%) |
Aug 14, 2017 | 2.520 | 2.600 | 2.450 | 2.520 | 18,578 | +0.04(+1.61%) |
Aug 11, 2017 | 2.488 | 2.500 | 2.480 | 2.480 | 6,942 | -0.04(-1.59%) |
Aug 10, 2017 | 2.610 | 2.610 | 2.470 | 2.520 | 13,581 | -0.11(-4.18%) |
Aug 09, 2017 | 2.660 | 2.660 | 2.480 | 2.630 | 30,577 | -0.09(-3.31%) |
Aug 08, 2017 | 2.770 | 2.780 | 2.610 | 2.720 | 37,129 | +0.04(+1.49%) |
Aug 07, 2017 | 2.760 | 2.800 | 2.600 | 2.680 | 63,609 | -0.02(-0.74%) |
Aug 04, 2017 | 2.600 | 2.722 | 2.600 | 2.700 | 11,440 | +0.09(+3.45%) |
Aug 03, 2017 | 2.624 | 2.670 | 2.600 | 2.610 | 12,723 | +0.01(+0.38%) |
Aug 02, 2017 | 2.620 | 2.650 | 2.549 | 2.600 | 10,532 | +0.01(+0.39%) |