Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.790 | 2.830 | 2.760 | 2.800 | 2,274,514 | -0.01(-0.36%) |
Sep 28, 2017 | 2.790 | 2.850 | 2.780 | 2.810 | 2,985,373 | +0.03(+1.08%) |
Sep 27, 2017 | 2.860 | 2.780 | 2,496,079 | -0.04(-1.42%) | ||
Sep 26, 2017 | 2.840 | 2.860 | 2.775 | 2.820 | 5,445,905 | -0.06(-2.08%) |
Sep 25, 2017 | 2.670 | 2.890 | 2.640 | 2.880 | 8,538,502 | +0.24(+9.09%) |
Sep 22, 2017 | 2.620 | 2.670 | 2.620 | 2.640 | 2,068,396 | +0.05(+1.93%) |
Sep 21, 2017 | 2.580 | 2.640 | 2.570 | 2.590 | 1,892,030 | +0.01(+0.39%) |
Sep 20, 2017 | 2.670 | 2.750 | 2.555 | 2.580 | 4,772,608 | -0.08(-3.01%) |
Sep 19, 2017 | 2.640 | 2.690 | 2.620 | 2.660 | 2,269,885 | +0.05(+1.92%) |
Sep 18, 2017 | 2.630 | 2.660 | 2.590 | 2.610 | 2,986,447 | -0.10(-3.69%) |
Sep 15, 2017 | 2.700 | 2.710 | 2.650 | 2.710 | 8,060,970 | +0.02(+0.74%) |
Sep 14, 2017 | 2.650 | 2.740 | 2.650 | 2.690 | 2,205,737 | +0.05(+1.89%) |
Sep 13, 2017 | 2.710 | 2.730 | 2.640 | 2.640 | 2,993,942 | -0.09(-3.30%) |
Sep 12, 2017 | 2.650 | 2.750 | 2.650 | 2.730 | 3,653,898 | +0.05(+1.87%) |
Sep 11, 2017 | 2.710 | 2.760 | 2.670 | 2.680 | 2,831,235 | -0.08(-2.90%) |
Sep 08, 2017 | 2.860 | 2.870 | 2.730 | 2.760 | 2,487,094 | -0.10(-3.50%) |
Sep 07, 2017 | 2.830 | 2.875 | 2.805 | 2.860 | 3,916,090 | +0.07(+2.51%) |
Sep 06, 2017 | 2.880 | 2.880 | 2.770 | 2.790 | 4,257,025 | -0.09(-3.12%) |
Sep 05, 2017 | 2.800 | 2.880 | 2.790 | 2.880 | 4,031,654 | +0.11(+3.97%) |
Sep 01, 2017 | 2.750 | 2.790 | 2.700 | 2.770 | 3,170,277 | +0.01(+0.36%) |
Aug 31, 2017 | 2.660 | 2.760 | 2.645 | 2.760 | 3,406,882 | +0.09(+3.37%) |
Aug 30, 2017 | 2.690 | 2.710 | 2.635 | 2.670 | 1,818,991 | -0.02(-0.74%) |
Aug 29, 2017 | 2.820 | 2.820 | 2.640 | 2.690 | 4,096,159 | -0.03(-1.10%) |
Aug 28, 2017 | 2.600 | 2.720 | 2.580 | 2.720 | 3,532,324 | +0.16(+6.25%) |
Aug 25, 2017 | 2.560 | 2.575 | 2.510 | 2.560 | 1,431,769 | +0.02(+0.79%) |
Aug 24, 2017 | 2.530 | 2.550 | 2.503 | 2.540 | 1,341,386 | -0.02(-0.78%) |
Aug 23, 2017 | 2.510 | 2.560 | 2.480 | 2.560 | 1,591,643 | +0.06(+2.40%) |
Aug 22, 2017 | 2.510 | 2.530 | 2.470 | 2.500 | 1,381,789 | -0.04(-1.57%) |
Aug 21, 2017 | 2.510 | 2.540 | 2.500 | 2.540 | 1,317,732 | +0.06(+2.42%) |
Aug 18, 2017 | 2.570 | 2.570 | 2.470 | 2.480 | 2,047,520 | -0.03(-1.20%) |
Aug 17, 2017 | 2.500 | 2.540 | 2.480 | 2.510 | 2,111,747 | +0.02(+0.80%) |
Aug 16, 2017 | 2.410 | 2.510 | 2.410 | 2.490 | 3,166,361 | +0.06(+2.47%) |
Aug 15, 2017 | 2.480 | 2.480 | 2.410 | 2.430 | 2,649,525 | -0.10(-3.95%) |
Aug 14, 2017 | 2.550 | 2.570 | 2.515 | 2.530 | 1,504,384 | -0.05(-1.94%) |
Aug 11, 2017 | 2.570 | 2.590 | 2.510 | 2.580 | 2,529,259 | +0.02(+0.78%) |
Aug 10, 2017 | 2.500 | 2.590 | 2.490 | 2.560 | 2,900,928 | +0.09(+3.64%) |
Aug 09, 2017 | 2.460 | 2.490 | 2.430 | 2.470 | 2,406,470 | +0.09(+3.78%) |
Aug 08, 2017 | 2.420 | 2.440 | 2.370 | 2.380 | 1,696,487 | -0.02(-0.83%) |
Aug 07, 2017 | 2.370 | 2.440 | 2.310 | 2.400 | 1,164,283 | +0.05(+2.13%) |
Aug 04, 2017 | 2.470 | 2.480 | 2.350 | 2.350 | 3,746,590 | -0.15(-6.00%) |
Aug 03, 2017 | 2.480 | 2.507 | 2.460 | 2.500 | 1,826,323 | +0.05(+2.04%) |
Aug 02, 2017 | 2.490 | 2.500 | 2.430 | 2.450 | 2,095,335 | -0.05(-2.00%) |
Aug 01, 2017 | 2.500 | 2.540 | 2.470 | 2.500 | 3,504,464 | -0.02(-0.79%) |
Jul 31, 2017 | 2.700 | 2.700 | 2.490 | 2.520 | 4,258,594 | -0.18(-6.67%) |
Jul 28, 2017 | 2.640 | 2.720 | 2.640 | 2.700 | 1,746,043 | +0.10(+3.85%) |
Jul 27, 2017 | 2.720 | 2.720 | 2.600 | 2.600 | 3,015,900 | -0.12(-4.41%) |
Jul 26, 2017 | 2.590 | 2.720 | 2.560 | 2.720 | 3,247,393 | +0.10(+3.82%) |
Jul 25, 2017 | 2.660 | 2.700 | 2.580 | 2.620 | 3,475,223 | -0.03(-1.13%) |
Jul 24, 2017 | 2.680 | 2.730 | 2.650 | 2.650 | 1,702,341 | -0.06(-2.21%) |
Jul 21, 2017 | 2.740 | 2.760 | 2.700 | 2.710 | 3,422,071 | +0.00(+0.00%) |
Jul 20, 2017 | 2.730 | 2.750 | 2.700 | 2.710 | 1,584,576 | -0.04(-1.45%) |
Jul 19, 2017 | 2.740 | 2.785 | 2.720 | 2.750 | 1,771,424 | +0.00(+0.00%) |
Jul 18, 2017 | 2.780 | 2.810 | 2.744 | 2.750 | 1,987,742 | +0.00(+0.00%) |
Jul 17, 2017 | 2.730 | 2.779 | 2.720 | 2.750 | 2,629,943 | +0.04(+1.48%) |
Jul 14, 2017 | 2.680 | 2.740 | 2.680 | 2.710 | 2,565,663 | +0.08(+3.04%) |
Jul 13, 2017 | 2.680 | 2.680 | 2.600 | 2.630 | 2,696,014 | -0.06(-2.23%) |
Jul 12, 2017 | 2.740 | 2.760 | 2.670 | 2.690 | 4,123,733 | -0.03(-1.10%) |
Jul 11, 2017 | 2.740 | 2.740 | 2.660 | 2.720 | 4,405,228 | -0.03(-1.09%) |
Jul 10, 2017 | 2.590 | 2.770 | 2.570 | 2.750 | 5,724,816 | +0.13(+4.96%) |
Jul 07, 2017 | 2.700 | 2.700 | 2.590 | 2.620 | 4,375,419 | -0.10(-3.68%) |
Jul 06, 2017 | 2.810 | 2.810 | 2.680 | 2.720 | 3,899,599 | -0.08(-2.86%) |
Jul 05, 2017 | 2.730 | 2.810 | 2.730 | 2.800 | 2,752,387 | +0.04(+1.45%) |