Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.910 | 3.180 | 2.900 | 3.120 | 3,575,337 | +0.24(+8.33%) |
Aug 30, 2017 | 2.760 | 2.969 | 2.760 | 2.880 | 1,506,530 | +0.13(+4.73%) |
Aug 29, 2017 | 2.740 | 2.770 | 2.713 | 2.750 | 448,114 | -0.01(-0.36%) |
Aug 28, 2017 | 2.760 | 2.780 | 2.750 | 2.760 | 404,565 | +0.00(+0.00%) |
Aug 25, 2017 | 2.750 | 2.790 | 2.740 | 2.760 | 253,110 | +0.00(+0.00%) |
Aug 24, 2017 | 2.760 | 2.790 | 2.740 | 2.760 | 415,353 | -0.03(-1.08%) |
Aug 23, 2017 | 2.780 | 2.800 | 2.730 | 2.790 | 413,633 | +0.00(+0.00%) |
Aug 22, 2017 | 2.780 | 2.830 | 2.780 | 2.790 | 344,706 | +0.01(+0.36%) |
Aug 21, 2017 | 2.780 | 2.820 | 2.780 | 2.780 | 397,912 | -0.01(-0.36%) |
Aug 18, 2017 | 2.780 | 2.840 | 2.760 | 2.790 | 423,184 | -0.01(-0.36%) |
Aug 17, 2017 | 2.790 | 2.850 | 2.770 | 2.800 | 852,411 | -0.02(-0.71%) |
Aug 16, 2017 | 2.850 | 2.860 | 2.775 | 2.820 | 501,028 | -0.01(-0.35%) |
Aug 15, 2017 | 2.800 | 2.860 | 2.760 | 2.830 | 711,824 | +0.03(+1.07%) |
Aug 14, 2017 | 2.750 | 2.880 | 2.740 | 2.800 | 633,370 | +0.08(+2.94%) |
Aug 11, 2017 | 2.760 | 2.760 | 2.630 | 2.720 | 1,555,886 | -0.06(-2.16%) |
Aug 10, 2017 | 2.900 | 2.900 | 2.770 | 2.780 | 1,224,844 | -0.11(-3.81%) |
Aug 09, 2017 | 2.910 | 2.940 | 2.870 | 2.890 | 597,178 | -0.03(-1.03%) |
Aug 08, 2017 | 2.900 | 2.970 | 2.885 | 2.920 | 1,006,537 | +0.00(+0.00%) |
Aug 07, 2017 | 2.930 | 2.947 | 2.890 | 2.920 | 303,936 | +0.01(+0.34%) |
Aug 04, 2017 | 2.980 | 3.030 | 2.865 | 2.910 | 1,318,376 | -0.07(-2.35%) |
Aug 03, 2017 | 2.980 | 3.050 | 2.910 | 2.980 | 1,968,187 | +0.12(+4.20%) |
Aug 02, 2017 | 2.890 | 2.890 | 2.820 | 2.860 | 741,051 | -0.02(-0.69%) |
Aug 01, 2017 | 2.900 | 2.926 | 2.840 | 2.880 | 563,666 | -0.05(-1.71%) |
Jul 31, 2017 | 2.920 | 2.940 | 2.835 | 2.930 | 783,319 | +0.02(+0.69%) |
Jul 28, 2017 | 2.850 | 2.920 | 2.850 | 2.910 | 324,953 | +0.04(+1.39%) |
Jul 27, 2017 | 2.900 | 2.920 | 2.820 | 2.870 | 1,065,478 | -0.02(-0.69%) |
Jul 26, 2017 | 2.960 | 2.960 | 2.870 | 2.890 | 808,947 | -0.04(-1.37%) |
Jul 25, 2017 | 2.930 | 2.980 | 2.920 | 2.930 | 444,164 | +0.00(+0.00%) |
Jul 24, 2017 | 3.010 | 3.010 | 2.910 | 2.930 | 756,695 | -0.08(-2.66%) |
Jul 21, 2017 | 3.010 | 3.115 | 2.980 | 3.010 | 992,091 | -0.02(-0.66%) |
Jul 20, 2017 | 3.010 | 3.070 | 2.950 | 3.030 | 885,402 | +0.04(+1.34%) |
Jul 19, 2017 | 2.910 | 3.040 | 2.890 | 2.990 | 1,461,303 | +0.09(+3.10%) |
Jul 18, 2017 | 2.850 | 2.920 | 2.840 | 2.900 | 372,319 | +0.04(+1.40%) |
Jul 17, 2017 | 2.900 | 2.910 | 2.830 | 2.860 | 516,993 | -0.02(-0.69%) |
Jul 14, 2017 | 2.910 | 2.950 | 2.880 | 2.880 | 696,502 | -0.04(-1.37%) |
Jul 13, 2017 | 2.950 | 2.950 | 2.840 | 2.920 | 736,162 | -0.01(-0.34%) |
Jul 12, 2017 | 2.850 | 2.950 | 2.845 | 2.930 | 1,016,089 | +0.10(+3.53%) |
Jul 11, 2017 | 2.720 | 2.830 | 2.710 | 2.830 | 631,665 | +0.08(+2.91%) |
Jul 10, 2017 | 2.710 | 2.770 | 2.710 | 2.750 | 604,474 | +0.01(+0.36%) |
Jul 07, 2017 | 2.750 | 2.830 | 2.700 | 2.740 | 1,148,952 | -0.06(-2.14%) |
Jul 06, 2017 | 2.860 | 2.860 | 2.765 | 2.800 | 892,513 | -0.08(-2.78%) |
Jul 05, 2017 | 2.880 | 2.940 | 2.830 | 2.880 | 784,795 | +0.00(+0.17%) |
Jul 03, 2017 | 2.890 | 2.920 | 2.870 | 2.875 | 177,931 | -0.02(-0.86%) |
Jun 30, 2017 | 2.870 | 2.950 | 2.870 | 2.900 | 405,755 | +0.01(+0.35%) |
Jun 29, 2017 | 2.950 | 2.970 | 2.860 | 2.890 | 981,057 | -0.04(-1.37%) |
Jun 28, 2017 | 2.880 | 2.980 | 2.850 | 2.930 | 914,598 | +0.06(+2.09%) |
Jun 27, 2017 | 2.880 | 2.920 | 2.850 | 2.870 | 818,107 | -0.02(-0.69%) |
Jun 26, 2017 | 2.950 | 2.970 | 2.860 | 2.890 | 672,093 | -0.06(-2.03%) |
Jun 23, 2017 | 2.900 | 2.980 | 2.870 | 2.950 | 1,730,778 | +0.07(+2.43%) |
Jun 22, 2017 | 2.810 | 2.920 | 2.791 | 2.880 | 860,574 | +0.10(+3.60%) |
Jun 21, 2017 | 2.900 | 2.920 | 2.750 | 2.780 | 1,368,747 | -0.11(-3.81%) |
Jun 20, 2017 | 3.010 | 3.010 | 2.880 | 2.890 | 741,415 | -0.10(-3.34%) |
Jun 19, 2017 | 3.000 | 3.030 | 2.950 | 2.990 | 649,305 | +0.01(+0.34%) |
Jun 16, 2017 | 3.010 | 3.010 | 2.930 | 2.980 | 578,267 | +0.02(+0.68%) |
Jun 15, 2017 | 3.000 | 3.050 | 2.930 | 2.960 | 866,690 | -0.05(-1.66%) |
Jun 14, 2017 | 3.050 | 3.190 | 2.970 | 3.010 | 2,667,426 | +0.01(+0.33%) |
Jun 13, 2017 | 2.860 | 3.040 | 2.860 | 3.000 | 1,601,599 | +0.13(+4.53%) |
Jun 12, 2017 | 2.850 | 2.880 | 2.760 | 2.870 | 880,203 | +0.01(+0.35%) |
Jun 09, 2017 | 2.970 | 3.010 | 2.830 | 2.860 | 1,689,881 | -0.11(-3.70%) |
Jun 08, 2017 | 2.830 | 2.995 | 2.820 | 2.970 | 1,056,556 | +0.14(+4.95%) |
Jun 07, 2017 | 2.830 | 2.850 | 2.750 | 2.830 | 907,390 | +0.02(+0.71%) |
Jun 06, 2017 | 2.830 | 2.890 | 2.770 | 2.810 | 2,310,594 | +0.11(+4.07%) |
Jun 05, 2017 | 2.660 | 2.740 | 2.630 | 2.700 | 482,601 | +0.02(+0.75%) |
Jun 02, 2017 | 2.720 | 2.770 | 2.660 | 2.680 | 866,013 | -0.05(-1.83%) |