Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.890 | 2.970 | 2.750 | 2.880 | 91,994 | -0.04(-1.37%) |
Oct 30, 2017 | 2.970 | 3.079 | 2.870 | 2.920 | 113,256 | +0.01(+0.34%) |
Oct 27, 2017 | 2.890 | 2.980 | 2.854 | 2.910 | 47,581 | +0.05(+1.75%) |
Oct 26, 2017 | 2.860 | 3.080 | 2.840 | 2.860 | 85,654 | -0.02(-0.69%) |
Oct 25, 2017 | 2.870 | 3.070 | 2.783 | 2.880 | 256,406 | -0.02(-0.69%) |
Oct 24, 2017 | 2.760 | 2.900 | 2.550 | 2.900 | 183,412 | +0.14(+4.92%) |
Oct 23, 2017 | 2.350 | 3.140 | 2.350 | 2.764 | 797,496 | +0.40(+17.11%) |
Oct 20, 2017 | 2.410 | 2.410 | 2.313 | 2.360 | 45,015 | -0.01(-0.42%) |
Oct 19, 2017 | 2.340 | 2.380 | 2.320 | 2.370 | 57,133 | +0.05(+2.16%) |
Oct 18, 2017 | 2.320 | 2.390 | 2.270 | 2.320 | 51,917 | -0.02(-0.85%) |
Oct 17, 2017 | 2.370 | 2.400 | 2.330 | 2.340 | 21,344 | -0.03(-1.27%) |
Oct 16, 2017 | 2.400 | 2.430 | 2.300 | 2.370 | 122,009 | +0.04(+1.72%) |
Oct 13, 2017 | 2.300 | 2.350 | 2.300 | 2.330 | 10,993 | +0.02(+0.87%) |
Oct 12, 2017 | 2.270 | 2.380 | 2.270 | 2.310 | 53,877 | +0.02(+0.87%) |
Oct 11, 2017 | 2.320 | 2.340 | 2.270 | 2.290 | 57,601 | -0.08(-3.38%) |
Oct 10, 2017 | 2.380 | 2.400 | 2.330 | 2.370 | 44,093 | +0.00(+0.00%) |
Oct 09, 2017 | 2.340 | 2.400 | 2.340 | 2.370 | 55,432 | +0.02(+0.85%) |
Oct 06, 2017 | 2.250 | 2.350 | 2.240 | 2.350 | 107,602 | +0.06(+2.62%) |
Oct 05, 2017 | 2.270 | 2.310 | 2.250 | 2.290 | 26,173 | -0.02(-0.87%) |
Oct 04, 2017 | 2.300 | 2.360 | 2.260 | 2.310 | 47,123 | -0.01(-0.43%) |
Oct 03, 2017 | 2.270 | 2.330 | 2.237 | 2.320 | 44,624 | +0.08(+3.57%) |
Oct 02, 2017 | 2.320 | 2.320 | 2.210 | 2.240 | 18,649 | -0.09(-3.86%) |
Sep 29, 2017 | 2.240 | 2.330 | 2.240 | 2.330 | 34,155 | +0.07(+3.10%) |
Sep 28, 2017 | 2.410 | 2.440 | 2.200 | 2.260 | 46,720 | -0.15(-6.22%) |
Sep 27, 2017 | 2.370 | 2.434 | 2.350 | 2.410 | 35,607 | -0.04(-1.63%) |
Sep 26, 2017 | 2.400 | 2.450 | 2.340 | 2.450 | 102,301 | +0.09(+3.81%) |
Sep 25, 2017 | 2.200 | 2.370 | 2.120 | 2.360 | 191,563 | +0.14(+6.31%) |
Sep 22, 2017 | 2.210 | 2.230 | 2.210 | 2.220 | 19,268 | -0.01(-0.45%) |
Sep 21, 2017 | 2.320 | 2.330 | 2.210 | 2.230 | 29,896 | -0.09(-3.88%) |
Sep 20, 2017 | 2.190 | 2.330 | 2.190 | 2.320 | 38,526 | +0.08(+3.57%) |
Sep 19, 2017 | 2.240 | 2.250 | 2.121 | 2.240 | 107,255 | +0.01(+0.45%) |
Sep 18, 2017 | 2.210 | 2.280 | 2.160 | 2.230 | 28,068 | +0.02(+0.90%) |
Sep 15, 2017 | 2.180 | 2.290 | 2.180 | 2.210 | 79,990 | +0.01(+0.45%) |
Sep 14, 2017 | 2.240 | 2.269 | 2.190 | 2.200 | 105,366 | -0.07(-3.08%) |
Sep 13, 2017 | 2.270 | 2.370 | 2.200 | 2.270 | 75,447 | -0.02(-0.87%) |
Sep 12, 2017 | 2.300 | 2.380 | 2.290 | 2.290 | 25,975 | -0.04(-1.72%) |
Sep 11, 2017 | 2.370 | 2.410 | 2.315 | 2.330 | 17,709 | +0.02(+0.82%) |
Sep 08, 2017 | 2.490 | 2.490 | 2.120 | 2.311 | 245,952 | -0.12(-4.89%) |
Sep 07, 2017 | 2.450 | 2.500 | 2.380 | 2.430 | 14,593 | -0.01(-0.41%) |
Sep 06, 2017 | 2.460 | 2.530 | 2.370 | 2.440 | 57,296 | -0.03(-1.21%) |
Sep 05, 2017 | 2.500 | 2.540 | 2.440 | 2.470 | 32,125 | -0.07(-2.76%) |
Sep 01, 2017 | 2.450 | 2.550 | 2.450 | 2.540 | 19,995 | +0.09(+3.67%) |
Aug 31, 2017 | 2.450 | 2.510 | 2.450 | 2.450 | 15,371 | -0.01(-0.41%) |
Aug 30, 2017 | 2.480 | 2.480 | 2.430 | 2.460 | 19,937 | -0.03(-1.20%) |
Aug 29, 2017 | 2.440 | 2.510 | 2.430 | 2.490 | 23,422 | +0.04(+1.63%) |
Aug 28, 2017 | 2.450 | 2.510 | 2.430 | 2.450 | 32,946 | -0.01(-0.41%) |
Aug 25, 2017 | 2.470 | 2.492 | 2.450 | 2.460 | 16,925 | -0.01(-0.40%) |
Aug 24, 2017 | 2.520 | 2.550 | 2.450 | 2.470 | 11,900 | -0.02(-0.80%) |
Aug 23, 2017 | 2.490 | 2.530 | 2.460 | 2.490 | 36,208 | -0.02(-0.80%) |
Aug 22, 2017 | 2.530 | 2.600 | 2.510 | 2.510 | 13,130 | -0.02(-0.79%) |
Aug 21, 2017 | 2.600 | 2.620 | 2.430 | 2.530 | 53,858 | -0.08(-3.07%) |
Aug 18, 2017 | 2.520 | 2.610 | 2.500 | 2.610 | 11,805 | +0.11(+4.40%) |
Aug 17, 2017 | 2.580 | 2.610 | 2.500 | 2.500 | 53,659 | -0.09(-3.47%) |
Aug 16, 2017 | 2.510 | 2.640 | 2.510 | 2.590 | 22,254 | +0.07(+2.78%) |
Aug 15, 2017 | 2.500 | 2.523 | 2.480 | 2.520 | 17,494 | -0.01(-0.40%) |
Aug 14, 2017 | 2.560 | 2.620 | 2.530 | 2.530 | 30,564 | -0.03(-1.17%) |
Aug 11, 2017 | 2.500 | 2.610 | 2.500 | 2.560 | 28,635 | -0.02(-0.78%) |
Aug 10, 2017 | 2.610 | 2.610 | 2.520 | 2.580 | 27,091 | -0.04(-1.53%) |
Aug 09, 2017 | 2.640 | 2.680 | 2.560 | 2.620 | 42,875 | -0.03(-1.13%) |
Aug 08, 2017 | 2.670 | 2.690 | 2.611 | 2.650 | 34,098 | -0.09(-3.28%) |
Aug 07, 2017 | 2.600 | 2.740 | 2.600 | 2.740 | 28,962 | +0.13(+4.98%) |
Aug 04, 2017 | 2.680 | 2.690 | 2.552 | 2.610 | 32,321 | -0.08(-2.97%) |
Aug 03, 2017 | 2.650 | 2.710 | 2.547 | 2.690 | 33,844 | +0.04(+1.51%) |
Aug 02, 2017 | 2.730 | 2.740 | 2.640 | 2.650 | 29,115 | -0.09(-3.28%) |