Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.833 | 2.833 | 2.757 | 2.757 | 10,254 | -0.02(-0.68%) |
Oct 30, 2017 | 2.767 | 2.804 | 2.767 | 2.776 | 53,265 | +0.02(+0.69%) |
Oct 27, 2017 | 2.757 | 2.757 | 2.757 | 2.757 | 2,131 | -0.01(-0.52%) |
Oct 26, 2017 | 2.768 | 2.771 | 2.757 | 2.771 | 2,833 | -0.02(-0.84%) |
Oct 25, 2017 | 2.795 | 2.795 | 2.795 | 2.795 | 447 | +0.00(+0.00%) |
Oct 24, 2017 | 2.757 | 2.795 | 2.757 | 2.795 | 8,009 | +0.04(+1.37%) |
Oct 23, 2017 | 2.795 | 2.797 | 2.757 | 2.757 | 10,328 | -0.08(-2.67%) |
Oct 20, 2017 | 2.814 | 2.833 | 2.814 | 2.833 | 2,952 | +0.02(+0.67%) |
Oct 19, 2017 | 2.757 | 2.815 | 2.685 | 2.814 | 34,218 | +0.08(+2.76%) |
Oct 18, 2017 | 2.795 | 2.795 | 2.738 | 2.738 | 5,708 | -0.08(-2.68%) |
Oct 17, 2017 | 2.814 | 2.814 | 2.814 | 2.814 | 1,795 | +0.00(+0.00%) |
Oct 16, 2017 | 2.814 | 2.815 | 2.814 | 2.814 | 4,654 | +0.00(+0.00%) |
Oct 13, 2017 | 2.801 | 2.814 | 2.796 | 2.814 | 5,332 | +0.02(+0.68%) |
Oct 12, 2017 | 2.833 | 2.833 | 2.795 | 2.795 | 7,842 | +0.00(+0.00%) |
Oct 11, 2017 | 2.795 | 2.823 | 2.795 | 2.795 | 27,241 | +0.00(+0.00%) |
Oct 10, 2017 | 2.852 | 2.852 | 2.795 | 2.795 | 24,631 | -0.02(-0.67%) |
Oct 09, 2017 | 2.836 | 2.836 | 2.814 | 2.814 | 4,527 | -0.02(-0.67%) |
Oct 06, 2017 | 2.769 | 2.852 | 2.769 | 2.833 | 24,432 | +0.02(+0.67%) |
Oct 05, 2017 | 2.833 | 2.833 | 2.814 | 2.814 | 37,120 | -0.02(-0.67%) |
Oct 03, 2017 | 2.833 | 2.833 | 2.833 | 593 | +0.00(+0.00%) | |
Oct 02, 2017 | 2.833 | 2.852 | 2.833 | 2.833 | 3,486 | +0.02(+0.67%) |
Sep 29, 2017 | 2.833 | 2.852 | 2.795 | 2.814 | 41,375 | -0.03(-1.00%) |
Sep 28, 2017 | 2.842 | 2.842 | 2.833 | 2.842 | 6,325 | -0.01(-0.33%) |
Sep 27, 2017 | 2.833 | 2.852 | 2.795 | 2.852 | 5,687 | +0.06(+2.03%) |
Sep 26, 2017 | 2.889 | 2.889 | 2.795 | 2.795 | 20,034 | -0.09(-3.27%) |
Sep 25, 2017 | 2.965 | 3.003 | 2.889 | 2.889 | 34,594 | -0.06(-1.92%) |
Sep 22, 2017 | 2.833 | 2.984 | 2.833 | 2.946 | 19,984 | +0.11(+4.00%) |
Sep 21, 2017 | 2.836 | 2.889 | 2.833 | 2.833 | 37,790 | -0.02(-0.66%) |
Sep 20, 2017 | 2.908 | 2.918 | 2.852 | 2.852 | 18,290 | -0.04(-1.31%) |
Sep 19, 2017 | 2.853 | 2.904 | 2.853 | 2.889 | 22,253 | +0.02(+0.66%) |
Sep 18, 2017 | 2.889 | 2.908 | 2.852 | 2.870 | 69,037 | -0.02(-0.65%) |
Sep 15, 2017 | 2.889 | 2.889 | 2.870 | 2.889 | 34,599 | +0.00(+0.00%) |
Sep 14, 2017 | 2.889 | 2.905 | 2.870 | 2.889 | 57,422 | -0.04(-1.29%) |
Sep 13, 2017 | 2.852 | 2.965 | 2.852 | 2.927 | 43,069 | +0.06(+1.97%) |
Sep 12, 2017 | 2.852 | 2.908 | 2.852 | 2.870 | 36,320 | +0.00(+0.00%) |
Sep 11, 2017 | 2.889 | 2.889 | 2.833 | 2.870 | 41,311 | +0.06(+2.01%) |
Sep 08, 2017 | 2.852 | 2.927 | 2.814 | 2.814 | 120,956 | -0.02(-0.67%) |
Sep 07, 2017 | 2.833 | 2.852 | 2.814 | 2.833 | 22,867 | +0.02(+0.67%) |
Sep 06, 2017 | 2.833 | 2.842 | 2.814 | 2.814 | 61,084 | +0.00(+0.00%) |
Sep 05, 2017 | 2.852 | 2.870 | 2.814 | 2.814 | 98,347 | -0.04(-1.32%) |
Sep 01, 2017 | 2.852 | 2.889 | 2.833 | 2.852 | 107,262 | +0.02(+0.67%) |
Aug 31, 2017 | 2.852 | 2.862 | 2.833 | 2.833 | 56,845 | +0.00(+0.00%) |
Aug 30, 2017 | 2.852 | 2.889 | 2.833 | 2.833 | 51,642 | -0.04(-1.32%) |
Aug 29, 2017 | 2.852 | 2.908 | 2.852 | 2.870 | 155,775 | +0.02(+0.66%) |
Aug 28, 2017 | 2.889 | 2.918 | 2.852 | 2.852 | 188,943 | -0.06(-1.95%) |
Aug 25, 2017 | 2.908 | 2.908 | 2.889 | 2.908 | 95,641 | +0.02(+0.65%) |
Aug 24, 2017 | 2.908 | 2.918 | 2.889 | 2.889 | 83,306 | -0.02(-0.65%) |
Aug 23, 2017 | 2.908 | 2.910 | 2.889 | 2.908 | 74,018 | +0.02(+0.65%) |
Aug 22, 2017 | 2.889 | 2.908 | 2.889 | 2.889 | 33,993 | -0.02(-0.65%) |
Aug 21, 2017 | 2.889 | 2.927 | 2.889 | 2.908 | 92,197 | +0.00(+0.00%) |
Aug 18, 2017 | 2.889 | 2.923 | 2.889 | 2.908 | 70,504 | +0.05(+1.58%) |
Aug 17, 2017 | 2.900 | 2.919 | 2.863 | 2.863 | 57,872 | -0.04(-1.29%) |
Aug 16, 2017 | 2.900 | 2.919 | 2.900 | 2.900 | 24,305 | -0.02(-0.64%) |
Aug 15, 2017 | 2.919 | 2.938 | 2.916 | 2.919 | 27,421 | +0.00(+0.00%) |
Aug 14, 2017 | 2.769 | 2.953 | 2.769 | 2.919 | 51,905 | +0.09(+3.31%) |
Aug 11, 2017 | 2.751 | 2.919 | 2.694 | 2.825 | 147,028 | -0.07(-2.58%) |
Aug 10, 2017 | 2.994 | 3.013 | 2.900 | 2.900 | 69,686 | -0.09(-3.13%) |
Aug 09, 2017 | 3.537 | 3.537 | 2.956 | 2.994 | 54,762 | -0.62(-17.10%) |
Aug 08, 2017 | 3.593 | 3.611 | 3.555 | 3.611 | 14,343 | +0.02(+0.52%) |
Aug 07, 2017 | 3.611 | 3.615 | 3.593 | 3.593 | 2,805 | -0.02(-0.52%) |
Aug 04, 2017 | 3.611 | 3.611 | 3.611 | 3.611 | 5,790 | -0.02(-0.52%) |
Aug 03, 2017 | 3.593 | 3.630 | 3.593 | 3.630 | 3,452 | +0.00(+0.00%) |