Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.130 | 3.200 | 3.010 | 3.190 | 15,598 | +0.02(+0.63%) |
Oct 30, 2017 | 3.180 | 3.280 | 3.110 | 3.170 | 16,246 | +0.03(+0.96%) |
Oct 27, 2017 | 2.927 | 3.150 | 2.927 | 3.140 | 8,212 | +0.03(+0.96%) |
Oct 26, 2017 | 3.150 | 3.170 | 3.040 | 3.110 | 11,939 | -0.04(-1.27%) |
Oct 25, 2017 | 3.214 | 3.214 | 3.010 | 3.150 | 17,640 | -0.04(-1.25%) |
Oct 24, 2017 | 3.080 | 3.220 | 3.080 | 3.190 | 19,388 | +0.14(+4.59%) |
Oct 23, 2017 | 2.980 | 3.060 | 2.950 | 3.050 | 10,742 | +0.16(+5.54%) |
Oct 20, 2017 | 3.100 | 3.100 | 2.890 | 2.890 | 5,854 | -0.11(-3.67%) |
Oct 19, 2017 | 2.940 | 3.040 | 2.920 | 3.000 | 12,755 | +0.01(+0.33%) |
Oct 18, 2017 | 2.906 | 2.990 | 2.906 | 2.990 | 1,062 | +0.03(+1.01%) |
Oct 17, 2017 | 2.980 | 2.990 | 2.890 | 2.960 | 31,340 | -0.01(-0.34%) |
Oct 16, 2017 | 3.060 | 3.130 | 2.970 | 2.970 | 9,342 | -0.11(-3.57%) |
Oct 13, 2017 | 3.100 | 3.100 | 3.080 | 3.080 | 1,643 | -0.05(-1.60%) |
Oct 12, 2017 | 3.075 | 3.150 | 3.070 | 3.130 | 22,620 | +0.06(+1.95%) |
Oct 11, 2017 | 3.020 | 3.100 | 2.970 | 3.070 | 64,002 | +0.02(+0.66%) |
Oct 10, 2017 | 3.060 | 3.060 | 3.010 | 3.050 | 7,728 | +0.05(+1.67%) |
Oct 09, 2017 | 2.990 | 3.020 | 2.910 | 3.000 | 6,997 | -0.06(-1.96%) |
Oct 06, 2017 | 3.040 | 3.150 | 2.900 | 3.060 | 45,108 | +0.12(+4.08%) |
Oct 05, 2017 | 3.020 | 3.026 | 2.770 | 2.940 | 25,315 | -0.05(-1.67%) |
Oct 04, 2017 | 3.050 | 3.050 | 2.990 | 2.990 | 2,371 | -0.02(-0.66%) |
Oct 03, 2017 | 3.090 | 3.090 | 3.010 | 3.010 | 5,719 | -0.04(-1.31%) |
Oct 02, 2017 | 3.050 | 3.079 | 3.020 | 3.050 | 13,025 | +0.04(+1.33%) |
Sep 29, 2017 | 3.062 | 3.090 | 2.910 | 3.010 | 63,738 | -0.02(-0.66%) |
Sep 28, 2017 | 3.070 | 3.120 | 2.850 | 3.030 | 59,666 | +0.07(+2.36%) |
Sep 27, 2017 | 2.890 | 3.070 | 2.890 | 2.960 | 43,346 | +0.10(+3.50%) |
Sep 26, 2017 | 2.800 | 2.890 | 2.800 | 2.860 | 11,311 | +0.02(+0.70%) |
Sep 25, 2017 | 2.840 | 2.850 | 2.800 | 2.840 | 11,013 | +0.00(+0.00%) |
Sep 22, 2017 | 2.770 | 2.877 | 2.770 | 2.840 | 53,996 | +0.01(+0.35%) |
Sep 21, 2017 | 2.886 | 2.890 | 2.760 | 2.830 | 4,822 | +0.01(+0.35%) |
Sep 20, 2017 | 2.877 | 2.890 | 2.810 | 2.820 | 7,858 | -0.05(-1.74%) |
Sep 19, 2017 | 2.930 | 2.930 | 2.870 | 2.870 | 742 | +0.00(+0.00%) |
Sep 18, 2017 | 2.770 | 3.049 | 2.770 | 2.870 | 47,747 | -0.09(-3.04%) |
Sep 15, 2017 | 2.750 | 2.960 | 2.750 | 2.960 | 11,650 | +0.15(+5.34%) |
Sep 14, 2017 | 2.750 | 2.880 | 2.750 | 2.810 | 26,109 | -0.08(-2.77%) |
Sep 13, 2017 | 2.920 | 2.960 | 2.810 | 2.890 | 10,450 | +0.02(+0.70%) |
Sep 12, 2017 | 2.820 | 2.940 | 2.820 | 2.870 | 2,458 | +0.03(+1.06%) |
Sep 11, 2017 | 2.880 | 2.920 | 2.830 | 2.840 | 4,277 | -0.02(-0.70%) |
Sep 08, 2017 | 2.840 | 2.950 | 2.800 | 2.860 | 3,744 | +0.05(+1.78%) |
Sep 07, 2017 | 2.790 | 2.940 | 2.790 | 2.810 | 722 | +0.00(+0.00%) |
Sep 06, 2017 | 2.880 | 2.880 | 2.770 | 2.810 | 8,797 | +0.05(+1.81%) |
Sep 05, 2017 | 2.850 | 2.982 | 2.750 | 2.760 | 9,853 | -0.24(-8.00%) |
Sep 01, 2017 | 2.870 | 3.000 | 2.800 | 3.000 | 6,305 | +0.06(+2.04%) |
Aug 31, 2017 | 2.870 | 2.960 | 2.770 | 2.940 | 9,062 | +0.05(+1.73%) |
Aug 30, 2017 | 2.950 | 3.060 | 2.780 | 2.890 | 15,631 | -0.14(-4.62%) |
Aug 29, 2017 | 2.755 | 3.070 | 2.755 | 3.030 | 34,557 | +0.16(+5.57%) |
Aug 28, 2017 | 2.780 | 2.870 | 2.770 | 2.870 | 8,883 | +0.10(+3.61%) |
Aug 25, 2017 | 2.760 | 2.780 | 2.720 | 2.770 | 9,759 | -0.01(-0.36%) |
Aug 24, 2017 | 2.790 | 2.846 | 2.652 | 2.780 | 6,617 | -0.03(-1.07%) |
Aug 23, 2017 | 2.740 | 2.832 | 2.670 | 2.810 | 27,774 | +0.02(+0.72%) |
Aug 22, 2017 | 2.680 | 2.800 | 2.650 | 2.790 | 57,438 | +0.08(+2.95%) |
Aug 21, 2017 | 2.750 | 2.760 | 2.700 | 2.710 | 2,882 | -0.04(-1.45%) |
Aug 18, 2017 | 2.680 | 2.750 | 2.600 | 2.750 | 5,513 | +0.08(+3.00%) |
Aug 17, 2017 | 2.650 | 2.800 | 2.595 | 2.670 | 21,827 | +0.00(+0.00%) |
Aug 16, 2017 | 2.660 | 2.772 | 2.600 | 2.670 | 22,323 | -0.01(-0.37%) |
Aug 15, 2017 | 2.800 | 2.860 | 2.510 | 2.680 | 49,246 | -0.12(-4.29%) |
Aug 14, 2017 | 2.720 | 2.920 | 2.630 | 2.800 | 35,063 | +0.14(+5.26%) |
Aug 11, 2017 | 2.850 | 2.850 | 2.650 | 2.660 | 8,038 | -0.21(-7.32%) |
Aug 10, 2017 | 2.810 | 2.900 | 2.750 | 2.870 | 4,910 | +0.06(+2.14%) |
Aug 09, 2017 | 2.940 | 3.010 | 2.750 | 2.810 | 14,351 | -0.15(-5.07%) |
Aug 08, 2017 | 3.014 | 3.014 | 2.709 | 2.960 | 13,899 | +0.03(+1.02%) |
Aug 07, 2017 | 2.940 | 2.940 | 2.790 | 2.930 | 1,912 | -0.03(-1.01%) |
Aug 04, 2017 | 2.900 | 3.000 | 2.720 | 2.960 | 12,382 | +0.07(+2.42%) |
Aug 03, 2017 | 2.796 | 2.900 | 2.796 | 2.890 | 18,192 | +0.18(+6.64%) |
Aug 02, 2017 | 2.611 | 2.810 | 2.600 | 2.710 | 35,908 | +0.13(+5.04%) |