Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.900 | 2.950 | 2.850 | 2.850 | 7,839 | -0.08(-2.75%) |
Sep 28, 2017 | 2.900 | 2.950 | 2.900 | 2.930 | 1,899 | -0.02(-0.66%) |
Sep 27, 2017 | 2.957 | 2.957 | 2.950 | 2.950 | 1,219 | +0.02(+0.77%) |
Sep 26, 2017 | 2.950 | 2.950 | 2.900 | 2.927 | 2,275 | -0.02(-0.77%) |
Sep 25, 2017 | 2.950 | 3.000 | 2.950 | 2.950 | 8,614 | -0.05(-1.67%) |
Sep 22, 2017 | 3.050 | 3.050 | 2.950 | 3.000 | 8,286 | -0.00(-0.01%) |
Sep 21, 2017 | 3.000 | 3.050 | 2.950 | 3.000 | 21,527 | +0.00(+0.01%) |
Sep 20, 2017 | 3.050 | 3.050 | 3.000 | 3.000 | 602 | -0.05(-1.64%) |
Sep 19, 2017 | 3.000 | 3.100 | 3.000 | 3.050 | 28,850 | +0.05(+1.67%) |
Sep 18, 2017 | 3.050 | 3.050 | 2.951 | 3.000 | 11,125 | +0.00(+0.00%) |
Sep 15, 2017 | 3.000 | 3.000 | 2.968 | 3.000 | 8,533 | -0.05(-1.64%) |
Sep 14, 2017 | 3.050 | 3.050 | 2.950 | 3.050 | 34,175 | +0.04(+1.50%) |
Sep 13, 2017 | 2.950 | 3.050 | 2.950 | 3.005 | 31,432 | +0.00(+0.17%) |
Sep 12, 2017 | 2.835 | 3.000 | 2.800 | 3.000 | 8,832 | +0.15(+5.26%) |
Sep 11, 2017 | 2.850 | 2.900 | 2.800 | 2.850 | 6,749 | -0.05(-1.72%) |
Sep 08, 2017 | 2.850 | 2.950 | 2.850 | 2.900 | 11,381 | +0.05(+1.75%) |
Sep 07, 2017 | 3.050 | 3.050 | 2.850 | 2.850 | 34,748 | -0.15(-5.00%) |
Sep 06, 2017 | 2.950 | 3.050 | 2.950 | 3.000 | 11,432 | +0.10(+3.45%) |
Sep 05, 2017 | 2.900 | 3.000 | 2.900 | 2.900 | 16,389 | +0.00(+0.01%) |
Sep 01, 2017 | 2.887 | 2.900 | 2.887 | 2.900 | 2,436 | -0.00(-0.01%) |
Aug 31, 2017 | 2.850 | 2.950 | 2.850 | 2.900 | 15,438 | +0.05(+1.75%) |
Aug 30, 2017 | 2.850 | 2.900 | 2.850 | 2.850 | 3,630 | +0.00(+0.00%) |
Aug 29, 2017 | 2.850 | 2.900 | 2.850 | 2.850 | 7,540 | +0.00(+0.00%) |
Aug 28, 2017 | 2.950 | 2.950 | 2.850 | 2.850 | 17,207 | +0.05(+1.79%) |
Aug 25, 2017 | 2.800 | 2.846 | 2.800 | 2.800 | 6,297 | +0.00(+0.00%) |
Aug 24, 2017 | 2.850 | 2.850 | 2.779 | 2.800 | 14,707 | -0.04(-1.39%) |
Aug 23, 2017 | 2.900 | 2.900 | 2.775 | 2.839 | 14,560 | +0.04(+1.41%) |
Aug 22, 2017 | 2.850 | 2.850 | 2.750 | 2.800 | 13,671 | -0.06(-1.98%) |
Aug 21, 2017 | 2.904 | 2.950 | 2.750 | 2.857 | 36,988 | -0.07(-2.34%) |
Aug 18, 2017 | 2.900 | 2.925 | 2.900 | 2.925 | 706 | +0.02(+0.86%) |
Aug 17, 2017 | 2.900 | 2.994 | 2.900 | 2.900 | 15,525 | -0.05(-1.69%) |
Aug 16, 2017 | 2.950 | 3.000 | 2.925 | 2.950 | 9,443 | -0.00(-0.00%) |
Aug 15, 2017 | 2.950 | 3.000 | 2.900 | 2.950 | 27,450 | +0.00(+0.00%) |
Aug 14, 2017 | 3.000 | 3.100 | 2.950 | 2.950 | 47,540 | -0.05(-1.67%) |
Aug 11, 2017 | 2.950 | 3.050 | 2.850 | 3.000 | 36,888 | -0.05(-1.64%) |
Aug 10, 2017 | 3.100 | 3.200 | 3.050 | 3.050 | 75,586 | -0.30(-8.96%) |
Aug 09, 2017 | 3.300 | 3.350 | 3.300 | 3.350 | 18,521 | -0.05(-1.47%) |
Aug 08, 2017 | 3.350 | 3.400 | 3.350 | 3.400 | 21,127 | -0.10(-2.86%) |
Aug 07, 2017 | 3.300 | 3.500 | 3.300 | 3.500 | 26,498 | +0.10(+2.94%) |
Aug 04, 2017 | 3.600 | 3.600 | 3.350 | 3.400 | 46,397 | -0.15(-4.23%) |
Aug 03, 2017 | 3.782 | 3.782 | 3.500 | 3.550 | 86,906 | -0.10(-2.74%) |
Aug 02, 2017 | 3.700 | 3.749 | 3.600 | 3.650 | 33,866 | -0.05(-1.35%) |
Aug 01, 2017 | 3.800 | 3.800 | 3.650 | 3.700 | 49,535 | -0.05(-1.33%) |
Jul 31, 2017 | 3.800 | 3.800 | 3.700 | 3.750 | 51,057 | -0.05(-1.32%) |
Jul 28, 2017 | 3.800 | 3.800 | 3.800 | 3.800 | 498 | -0.10(-2.56%) |
Jul 27, 2017 | 4.000 | 4.050 | 3.900 | 3.900 | 9,254 | -0.10(-2.50%) |
Jul 26, 2017 | 4.100 | 4.100 | 3.900 | 4.000 | 4,738 | -0.04(-1.11%) |
Jul 25, 2017 | 4.050 | 4.050 | 3.950 | 4.045 | 14,981 | +0.04(+1.12%) |
Jul 24, 2017 | 3.950 | 4.000 | 3.950 | 4.000 | 4,042 | +0.05(+1.26%) |
Jul 21, 2017 | 4.000 | 4.000 | 3.950 | 3.950 | 16,135 | +0.00(+0.00%) |
Jul 20, 2017 | 3.932 | 3.974 | 3.900 | 3.950 | 10,497 | -0.05(-1.25%) |
Jul 19, 2017 | 3.897 | 4.000 | 3.897 | 4.000 | 7,163 | +0.10(+2.56%) |
Jul 18, 2017 | 4.050 | 4.050 | 3.850 | 3.900 | 10,865 | -0.10(-2.50%) |
Jul 17, 2017 | 3.950 | 4.050 | 3.889 | 4.000 | 14,451 | +0.05(+1.27%) |
Jul 14, 2017 | 3.950 | 3.955 | 3.850 | 3.950 | 3,581 | -0.10(-2.47%) |
Jul 13, 2017 | 4.000 | 4.050 | 4.000 | 4.050 | 14,288 | +0.10(+2.53%) |
Jul 12, 2017 | 3.975 | 3.983 | 3.950 | 3.950 | 5,104 | +0.00(+0.00%) |
Jul 11, 2017 | 3.950 | 4.000 | 3.950 | 3.950 | 20,240 | +0.00(+0.00%) |
Jul 10, 2017 | 3.950 | 3.950 | 3.950 | 3.950 | 5,333 | +0.00(+0.00%) |
Jul 07, 2017 | 3.850 | 3.950 | 3.850 | 3.950 | 3,773 | -0.00(-0.07%) |
Jul 06, 2017 | 3.900 | 3.953 | 3.881 | 3.953 | 6,161 | -0.05(-1.18%) |
Jul 05, 2017 | 3.900 | 4.000 | 3.850 | 4.000 | 7,591 | +0.08(+2.12%) |