Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.360 | 2.372 | 2.340 | 2.342 | 3,226 | -0.04(-1.59%) |
Oct 30, 2017 | 2.409 | 2.409 | 2.365 | 2.380 | 1,676 | -0.01(-0.42%) |
Oct 27, 2017 | 2.390 | 2.470 | 2.350 | 2.390 | 15,644 | +0.04(+1.61%) |
Oct 26, 2017 | 2.390 | 2.390 | 2.350 | 2.352 | 2,341 | -0.05(-2.00%) |
Oct 25, 2017 | 2.360 | 2.430 | 2.360 | 2.400 | 3,504 | +0.02(+0.84%) |
Oct 24, 2017 | 2.400 | 2.409 | 2.330 | 2.380 | 23,313 | -0.04(-1.65%) |
Oct 23, 2017 | 2.390 | 2.420 | 2.370 | 2.420 | 2,265 | +0.09(+3.86%) |
Oct 20, 2017 | 2.500 | 2.550 | 2.078 | 2.330 | 32,567 | -0.14(-5.79%) |
Oct 19, 2017 | 2.473 | 2.473 | 2.473 | 2.473 | 143 | +0.01(+0.52%) |
Oct 18, 2017 | 2.500 | 2.500 | 2.460 | 2.460 | 6,061 | -0.05(-1.98%) |
Oct 17, 2017 | 2.550 | 2.550 | 2.450 | 2.510 | 6,619 | +0.01(+0.40%) |
Oct 16, 2017 | 2.500 | 2.500 | 2.492 | 2.500 | 3,332 | -0.01(-0.40%) |
Oct 13, 2017 | 2.563 | 2.563 | 2.500 | 2.510 | 5,045 | +0.01(+0.40%) |
Oct 12, 2017 | 2.550 | 2.550 | 2.500 | 2.500 | 553 | +0.00(+0.00%) |
Oct 11, 2017 | 2.570 | 2.570 | 2.500 | 2.500 | 13,105 | -0.01(-0.40%) |
Oct 10, 2017 | 2.587 | 2.587 | 2.510 | 2.510 | 17,839 | -0.09(-3.46%) |
Oct 09, 2017 | 2.652 | 2.680 | 2.580 | 2.600 | 16,225 | -0.08(-2.99%) |
Oct 06, 2017 | 2.680 | 2.680 | 2.680 | 2.680 | 191 | -0.01(-0.37%) |
Oct 05, 2017 | 2.652 | 2.690 | 2.652 | 2.690 | 1,987 | +0.00(+0.00%) |
Oct 04, 2017 | 2.650 | 2.690 | 2.643 | 2.690 | 3,931 | +0.05(+1.89%) |
Oct 03, 2017 | 2.620 | 2.650 | 2.620 | 2.640 | 7,798 | +0.02(+0.76%) |
Oct 02, 2017 | 2.607 | 2.620 | 2.607 | 2.620 | 6,042 | +0.03(+1.16%) |
Sep 29, 2017 | 2.630 | 2.630 | 2.590 | 2.590 | 819 | -0.07(-2.63%) |
Sep 28, 2017 | 2.650 | 2.660 | 2.595 | 2.660 | 4,312 | +0.15(+5.98%) |
Sep 27, 2017 | 2.580 | 2.580 | 2.510 | 2.510 | 6,768 | -0.05(-2.06%) |
Sep 26, 2017 | 2.520 | 2.580 | 2.500 | 2.563 | 4,473 | -0.01(-0.54%) |
Sep 25, 2017 | 2.600 | 2.600 | 2.520 | 2.577 | 11,580 | -0.03(-1.28%) |
Sep 22, 2017 | 2.600 | 2.620 | 2.590 | 2.610 | 1,344 | -0.02(-0.76%) |
Sep 20, 2017 | 2.630 | 2.630 | 2.630 | 0 | +0.03(+1.15%) | |
Sep 19, 2017 | 2.566 | 2.680 | 2.566 | 2.600 | 2,105 | +0.02(+0.78%) |
Sep 18, 2017 | 2.580 | 2.740 | 2.580 | 2.580 | 5,773 | +0.00(+0.00%) |
Sep 15, 2017 | 2.739 | 2.740 | 2.580 | 2.580 | 11,829 | -0.17(-6.18%) |
Sep 14, 2017 | 2.710 | 2.750 | 2.650 | 2.750 | 9,666 | +0.03(+1.10%) |
Sep 13, 2017 | 2.740 | 2.740 | 2.710 | 2.720 | 4,329 | +0.00(+0.00%) |
Sep 12, 2017 | 2.720 | 2.740 | 2.700 | 2.720 | 7,020 | +0.02(+0.74%) |
Sep 11, 2017 | 2.679 | 2.720 | 2.660 | 2.700 | 8,713 | +0.02(+0.75%) |
Sep 08, 2017 | 2.640 | 2.690 | 2.640 | 2.680 | 5,159 | +0.02(+0.75%) |
Sep 07, 2017 | 2.690 | 2.690 | 2.600 | 2.660 | 2,350 | +0.04(+1.53%) |
Sep 06, 2017 | 2.700 | 2.700 | 2.600 | 2.620 | 8,293 | -0.04(-1.50%) |
Sep 05, 2017 | 2.650 | 2.700 | 2.640 | 2.660 | 7,275 | +0.02(+0.76%) |
Sep 01, 2017 | 2.630 | 2.640 | 2.630 | 2.640 | 208 | +0.03(+1.15%) |
Aug 31, 2017 | 2.640 | 2.650 | 2.600 | 2.610 | 3,959 | -0.02(-0.76%) |
Aug 30, 2017 | 2.650 | 2.650 | 2.630 | 2.630 | 380 | +0.02(+0.68%) |
Aug 29, 2017 | 2.600 | 2.646 | 2.580 | 2.612 | 2,360 | +0.01(+0.47%) |
Aug 28, 2017 | 2.605 | 2.631 | 2.600 | 2.600 | 2,404 | +0.01(+0.46%) |
Aug 24, 2017 | 2.588 | 2.588 | 2.588 | 101 | +0.01(+0.31%) | |
Aug 23, 2017 | 2.640 | 2.640 | 2.570 | 2.580 | 7,598 | +0.01(+0.39%) |
Aug 22, 2017 | 2.520 | 2.730 | 2.520 | 2.570 | 37,645 | -0.12(-4.46%) |
Aug 21, 2017 | 2.720 | 2.720 | 2.660 | 2.690 | 4,638 | +0.04(+1.51%) |
Aug 18, 2017 | 2.720 | 2.720 | 2.570 | 2.650 | 39,275 | -0.04(-1.49%) |
Aug 17, 2017 | 2.690 | 2.700 | 2.681 | 2.690 | 14,174 | +0.01(+0.37%) |
Aug 16, 2017 | 2.750 | 2.750 | 2.680 | 2.680 | 8,730 | -0.02(-0.74%) |
Aug 15, 2017 | 2.740 | 2.760 | 2.690 | 2.700 | 29,146 | +0.00(+0.08%) |
Aug 14, 2017 | 2.820 | 2.820 | 2.690 | 2.698 | 43,883 | -0.03(-1.18%) |
Aug 10, 2017 | 2.730 | 2.730 | 2.730 | 20 | +0.03(+1.11%) | |
Aug 09, 2017 | 2.736 | 2.750 | 2.671 | 2.700 | 6,188 | -0.05(-1.81%) |
Aug 08, 2017 | 2.774 | 2.798 | 2.750 | 2.750 | 5,207 | -0.04(-1.53%) |
Aug 07, 2017 | 2.794 | 2.794 | 2.793 | 2.793 | 2,324 | -0.01(-0.26%) |
Aug 04, 2017 | 2.805 | 2.805 | 2.800 | 208 | -0.01(-0.18%) | |
Aug 03, 2017 | 2.780 | 2.805 | 2.770 | 2.805 | 2,204 | +0.01(+0.21%) |
Aug 02, 2017 | 2.760 | 2.799 | 2.760 | 2.799 | 1,790 | -0.00(-0.03%) |