Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.689 | 2.689 | 2.668 | 2.689 | 800,854 | +0.04(+1.44%) |
Nov 29, 2017 | 2.670 | 2.689 | 2.651 | 2.651 | 606,677 | -0.02(-0.71%) |
Nov 28, 2017 | 2.670 | 2.689 | 2.670 | 2.670 | 284,261 | +0.00(+0.00%) |
Nov 27, 2017 | 2.670 | 2.670 | 2.670 | 2.670 | 1,607 | -0.02(-0.71%) |
Nov 24, 2017 | 2.689 | 2.689 | 2.651 | 2.689 | 2,597 | +0.00(+0.00%) |
Nov 22, 2017 | 2.664 | 2.670 | 2.664 | 2.689 | 30,604 | +0.04(+1.44%) |
Nov 21, 2017 | 2.689 | 2.689 | 2.651 | 2.651 | 12,968 | -0.03(-1.14%) |
Nov 20, 2017 | 2.716 | 2.748 | 2.682 | 2.682 | 23,561 | +0.00(+0.00%) |
Nov 17, 2017 | 2.682 | 2.682 | 2.644 | 2.682 | 19,232 | +0.04(+1.43%) |
Nov 16, 2017 | 2.622 | 2.700 | 2.622 | 2.644 | 22,904 | +0.04(+1.45%) |
Nov 15, 2017 | 2.606 | 2.606 | 2.606 | 2.606 | 7,003 | +0.02(+0.73%) |
Nov 14, 2017 | 2.568 | 2.587 | 2.553 | 2.587 | 10,511 | +0.02(+0.74%) |
Nov 13, 2017 | 2.568 | 2.604 | 2.549 | 2.568 | 23,018 | +0.04(+1.49%) |
Nov 10, 2017 | 2.625 | 2.625 | 2.531 | 2.531 | 77,642 | -0.04(-1.47%) |
Nov 09, 2017 | 2.549 | 2.587 | 2.549 | 2.568 | 121,281 | -0.02(-0.73%) |
Nov 08, 2017 | 2.682 | 2.682 | 2.549 | 2.587 | 115,634 | -0.11(-3.94%) |
Nov 07, 2017 | 2.644 | 2.693 | 2.644 | 2.693 | 3,415 | +0.03(+1.15%) |
Nov 06, 2017 | 2.644 | 2.663 | 2.644 | 2.663 | 15,639 | -0.03(-1.02%) |
Nov 03, 2017 | 2.719 | 2.719 | 2.690 | 2.690 | 4,802 | -0.01(-0.39%) |
Nov 02, 2017 | 2.700 | 2.717 | 2.700 | 2.700 | 11,888 | +0.00(+0.00%) |
Nov 01, 2017 | 2.776 | 2.776 | 2.700 | 2.700 | 37,745 | -0.06(-2.05%) |
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%) |