Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.700 | 2.750 | 2.600 | 2.700 | 152,423 | -0.05(-1.82%) |
Sep 28, 2017 | 2.750 | 2.850 | 2.700 | 2.750 | 76,387 | -0.05(-1.79%) |
Sep 27, 2017 | 2.800 | 2.900 | 2.750 | 2.800 | 130,250 | -0.05(-1.75%) |
Sep 26, 2017 | 2.750 | 2.850 | 2.750 | 2.850 | 70,781 | +0.10(+3.64%) |
Sep 25, 2017 | 2.750 | 2.850 | 2.750 | 2.750 | 129,105 | -0.05(-1.79%) |
Sep 22, 2017 | 2.900 | 2.940 | 2.750 | 2.800 | 95,274 | -0.10(-3.45%) |
Sep 21, 2017 | 2.850 | 2.950 | 2.800 | 2.900 | 85,573 | +0.05(+1.75%) |
Sep 20, 2017 | 2.900 | 3.000 | 2.800 | 2.850 | 90,021 | -0.05(-1.72%) |
Sep 19, 2017 | 3.000 | 3.100 | 2.750 | 2.900 | 344,396 | -0.20(-6.45%) |
Sep 18, 2017 | 3.100 | 3.150 | 3.010 | 3.100 | 122,456 | -0.05(-1.59%) |
Sep 15, 2017 | 3.200 | 3.250 | 3.150 | 3.150 | 81,970 | -0.05(-1.56%) |
Sep 14, 2017 | 3.200 | 3.300 | 3.200 | 3.200 | 30,577 | +0.00(+0.00%) |
Sep 13, 2017 | 3.200 | 3.300 | 3.200 | 3.200 | 62,246 | -0.05(-1.54%) |
Sep 12, 2017 | 3.200 | 3.300 | 3.200 | 3.250 | 38,886 | -0.05(-1.52%) |
Sep 11, 2017 | 3.300 | 3.300 | 3.150 | 3.300 | 81,274 | +0.10(+3.12%) |
Sep 08, 2017 | 3.300 | 3.300 | 3.200 | 3.200 | 60,124 | -0.10(-3.03%) |
Sep 07, 2017 | 3.300 | 3.300 | 3.250 | 3.300 | 39,689 | +0.00(+0.00%) |
Sep 06, 2017 | 3.450 | 3.450 | 3.250 | 3.300 | 78,180 | -0.10(-2.94%) |
Sep 05, 2017 | 3.450 | 3.450 | 3.350 | 3.400 | 53,995 | +0.00(+0.00%) |
Sep 01, 2017 | 3.450 | 3.450 | 3.300 | 3.400 | 55,864 | +0.00(+0.00%) |
Aug 31, 2017 | 3.350 | 3.500 | 3.255 | 3.400 | 139,817 | +0.00(+0.00%) |
Aug 30, 2017 | 3.400 | 3.425 | 3.350 | 3.400 | 44,707 | +0.00(+0.00%) |
Aug 29, 2017 | 3.450 | 3.500 | 3.325 | 3.400 | 75,879 | +0.00(+0.00%) |
Aug 28, 2017 | 3.500 | 3.550 | 3.400 | 3.400 | 67,989 | -0.10(-2.86%) |
Aug 25, 2017 | 3.450 | 3.550 | 3.450 | 3.500 | 55,215 | +0.00(+0.00%) |
Aug 24, 2017 | 3.450 | 3.550 | 3.450 | 3.500 | 46,638 | +0.05(+1.45%) |
Aug 23, 2017 | 3.600 | 3.600 | 3.400 | 3.450 | 48,328 | -0.15(-4.17%) |
Aug 22, 2017 | 3.600 | 3.750 | 3.550 | 3.600 | 89,590 | +0.15(+4.35%) |
Aug 21, 2017 | 3.350 | 3.600 | 3.350 | 3.450 | 163,867 | +0.15(+4.55%) |
Aug 18, 2017 | 3.250 | 3.350 | 3.105 | 3.300 | 92,212 | +0.00(+0.00%) |
Aug 17, 2017 | 3.250 | 3.300 | 3.050 | 3.300 | 208,352 | +0.10(+3.12%) |
Aug 16, 2017 | 3.200 | 3.350 | 2.950 | 3.200 | 324,162 | +0.10(+3.23%) |
Aug 15, 2017 | 3.500 | 3.540 | 2.800 | 3.100 | 775,785 | -0.80(-20.51%) |
Aug 14, 2017 | 3.700 | 3.950 | 3.650 | 3.900 | 298,009 | +0.25(+6.85%) |
Aug 11, 2017 | 3.550 | 3.750 | 3.500 | 3.650 | 154,699 | +0.05(+1.39%) |
Aug 10, 2017 | 3.550 | 3.650 | 3.500 | 3.600 | 83,139 | +0.05(+1.41%) |
Aug 09, 2017 | 3.550 | 3.650 | 3.550 | 3.550 | 47,967 | +0.00(+0.00%) |
Aug 08, 2017 | 3.600 | 3.650 | 3.550 | 3.550 | 95,046 | -0.10(-2.74%) |
Aug 07, 2017 | 3.600 | 3.700 | 3.550 | 3.650 | 75,777 | +0.05(+1.39%) |
Aug 04, 2017 | 3.650 | 3.672 | 3.500 | 3.600 | 48,713 | +0.00(+0.00%) |
Aug 03, 2017 | 3.650 | 3.721 | 3.600 | 3.600 | 33,868 | -0.05(-1.37%) |
Aug 02, 2017 | 3.700 | 3.700 | 3.650 | 3.650 | 17,593 | +0.00(+0.00%) |
Aug 01, 2017 | 3.700 | 3.719 | 3.650 | 3.650 | 55,888 | -0.05(-1.35%) |
Jul 31, 2017 | 3.800 | 3.800 | 3.700 | 3.700 | 32,122 | -0.05(-1.33%) |
Jul 28, 2017 | 3.700 | 3.750 | 3.550 | 3.750 | 36,826 | +0.10(+2.74%) |
Jul 27, 2017 | 3.750 | 3.775 | 3.600 | 3.650 | 129,804 | -0.10(-2.67%) |
Jul 26, 2017 | 3.700 | 3.850 | 3.700 | 3.750 | 55,437 | +0.00(+0.00%) |
Jul 25, 2017 | 3.800 | 3.900 | 3.750 | 3.750 | 78,738 | -0.05(-1.32%) |
Jul 24, 2017 | 3.850 | 3.900 | 3.750 | 3.800 | 103,253 | -0.05(-1.30%) |
Jul 21, 2017 | 3.850 | 3.900 | 3.800 | 3.850 | 35,578 | +0.05(+1.32%) |
Jul 20, 2017 | 3.800 | 3.890 | 3.800 | 3.800 | 32,541 | -0.05(-1.30%) |
Jul 19, 2017 | 4.000 | 4.000 | 3.850 | 3.850 | 57,683 | -0.10(-2.53%) |
Jul 18, 2017 | 3.800 | 3.990 | 3.780 | 3.950 | 71,329 | +0.05(+1.28%) |
Jul 17, 2017 | 3.750 | 3.912 | 3.750 | 3.900 | 77,064 | +0.10(+2.63%) |
Jul 14, 2017 | 3.850 | 3.940 | 3.750 | 3.800 | 96,914 | -0.10(-2.56%) |
Jul 13, 2017 | 3.950 | 3.995 | 3.850 | 3.900 | 102,738 | -0.10(-2.50%) |
Jul 12, 2017 | 3.950 | 4.000 | 3.855 | 4.000 | 76,523 | +0.10(+2.56%) |
Jul 11, 2017 | 4.000 | 4.000 | 3.850 | 3.900 | 83,210 | -0.05(-1.27%) |
Jul 10, 2017 | 3.950 | 4.050 | 3.900 | 3.950 | 132,770 | -0.05(-1.25%) |
Jul 07, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 73,275 | +0.05(+1.27%) |
Jul 06, 2017 | 4.150 | 4.250 | 3.950 | 3.950 | 379,151 | -0.20(-4.82%) |
Jul 05, 2017 | 4.100 | 4.200 | 4.050 | 4.150 | 264,855 | +0.10(+2.47%) |