Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.690 | 2.950 | 2.690 | 2.820 | 1,192,474 | +0.11(+4.06%) |
Sep 28, 2017 | 2.730 | 2.810 | 2.680 | 2.710 | 709,640 | +0.01(+0.37%) |
Sep 27, 2017 | 2.780 | 2.820 | 2.650 | 2.700 | 1,349,364 | -0.04(-1.46%) |
Sep 26, 2017 | 2.790 | 2.830 | 2.720 | 2.740 | 232,432 | -0.04(-1.44%) |
Sep 25, 2017 | 2.700 | 2.860 | 2.670 | 2.780 | 814,723 | +0.09(+3.35%) |
Sep 22, 2017 | 2.700 | 2.750 | 2.660 | 2.690 | 346,022 | +0.00(+0.00%) |
Sep 21, 2017 | 2.760 | 2.800 | 2.645 | 2.690 | 931,889 | -0.10(-3.58%) |
Sep 20, 2017 | 2.560 | 2.790 | 2.550 | 2.790 | 806,227 | +0.25(+9.84%) |
Sep 19, 2017 | 2.550 | 2.599 | 2.470 | 2.540 | 249,743 | +0.02(+0.79%) |
Sep 18, 2017 | 2.520 | 2.570 | 2.460 | 2.520 | 349,698 | +0.00(+0.00%) |
Sep 15, 2017 | 2.470 | 2.540 | 2.450 | 2.520 | 524,062 | +0.03(+1.20%) |
Sep 14, 2017 | 2.500 | 2.530 | 2.440 | 2.490 | 233,674 | -0.03(-1.19%) |
Sep 13, 2017 | 2.560 | 2.590 | 2.495 | 2.520 | 260,415 | -0.03(-1.18%) |
Sep 12, 2017 | 2.600 | 2.640 | 2.430 | 2.550 | 560,074 | -0.07(-2.67%) |
Sep 11, 2017 | 2.690 | 2.725 | 2.550 | 2.620 | 445,729 | -0.03(-1.13%) |
Sep 08, 2017 | 3.060 | 3.110 | 2.585 | 2.650 | 1,502,761 | -0.45(-14.52%) |
Sep 07, 2017 | 3.130 | 3.130 | 2.980 | 3.100 | 297,233 | -0.01(-0.32%) |
Sep 06, 2017 | 3.130 | 3.200 | 3.090 | 3.110 | 366,443 | +0.00(+0.16%) |
Sep 05, 2017 | 3.060 | 3.180 | 3.031 | 3.105 | 506,643 | +0.04(+1.14%) |
Sep 01, 2017 | 3.120 | 3.160 | 3.041 | 3.070 | 456,102 | -0.03(-0.97%) |
Aug 31, 2017 | 3.040 | 3.120 | 2.990 | 3.100 | 392,596 | +0.10(+3.33%) |
Aug 30, 2017 | 2.930 | 3.080 | 2.930 | 3.000 | 539,309 | +0.04(+1.35%) |
Aug 29, 2017 | 2.870 | 2.980 | 2.860 | 2.960 | 331,746 | +0.05(+1.72%) |
Aug 28, 2017 | 2.840 | 2.910 | 2.830 | 2.910 | 362,617 | +0.06(+2.11%) |
Aug 25, 2017 | 2.920 | 2.800 | 2.850 | 753,773 | +0.00(+0.00%) | |
Aug 24, 2017 | 2.810 | 2.930 | 2.791 | 2.850 | 566,504 | +0.05(+1.79%) |
Aug 23, 2017 | 2.720 | 2.810 | 2.630 | 2.800 | 407,182 | +0.06(+2.19%) |
Aug 22, 2017 | 2.810 | 2.810 | 2.720 | 2.740 | 376,660 | -0.05(-1.79%) |
Aug 21, 2017 | 2.790 | 2.860 | 2.760 | 2.790 | 437,064 | -0.01(-0.36%) |
Aug 18, 2017 | 2.750 | 2.810 | 2.705 | 2.800 | 287,754 | +0.05(+1.82%) |
Aug 17, 2017 | 2.780 | 2.860 | 2.740 | 2.750 | 682,203 | -0.05(-1.79%) |
Aug 16, 2017 | 2.730 | 2.860 | 2.720 | 2.800 | 786,020 | +0.08(+2.94%) |
Aug 15, 2017 | 2.710 | 2.740 | 2.640 | 2.720 | 402,331 | +0.01(+0.37%) |
Aug 14, 2017 | 2.440 | 2.750 | 2.410 | 2.710 | 1,292,642 | +0.16(+6.27%) |
Aug 11, 2017 | 2.370 | 2.580 | 2.370 | 2.550 | 548,152 | -0.01(-0.39%) |
Aug 10, 2017 | 2.630 | 2.640 | 2.535 | 2.560 | 323,724 | -0.10(-3.76%) |
Aug 09, 2017 | 2.630 | 2.660 | 2.560 | 2.660 | 563,667 | +0.00(+0.00%) |
Aug 08, 2017 | 2.710 | 2.730 | 2.604 | 2.660 | 477,778 | -0.05(-1.85%) |
Aug 07, 2017 | 2.540 | 2.710 | 2.530 | 2.710 | 506,086 | +0.17(+6.69%) |
Aug 04, 2017 | 2.450 | 2.570 | 2.420 | 2.540 | 292,164 | +0.11(+4.53%) |
Aug 03, 2017 | 2.460 | 2.510 | 2.420 | 2.430 | 349,755 | -0.01(-0.41%) |
Aug 02, 2017 | 2.400 | 2.500 | 2.390 | 2.440 | 549,939 | +0.01(+0.41%) |
Aug 01, 2017 | 2.420 | 2.471 | 2.370 | 2.430 | 531,110 | +0.03(+1.25%) |
Jul 31, 2017 | 2.450 | 2.460 | 2.310 | 2.400 | 487,690 | -0.03(-1.23%) |
Jul 28, 2017 | 2.500 | 2.550 | 2.370 | 2.430 | 688,722 | -0.10(-3.95%) |
Jul 27, 2017 | 2.770 | 2.810 | 2.500 | 2.530 | 830,080 | -0.18(-6.64%) |
Jul 26, 2017 | 2.700 | 2.890 | 2.690 | 2.710 | 861,266 | +0.07(+2.65%) |
Jul 25, 2017 | 2.560 | 2.680 | 2.550 | 2.640 | 327,640 | +0.06(+2.33%) |
Jul 24, 2017 | 2.620 | 2.660 | 2.580 | 2.580 | 248,425 | -0.05(-1.90%) |
Jul 21, 2017 | 2.680 | 2.705 | 2.620 | 2.630 | 267,496 | -0.06(-2.23%) |
Jul 20, 2017 | 2.650 | 2.720 | 2.590 | 2.690 | 256,977 | +0.05(+1.89%) |
Jul 19, 2017 | 2.630 | 2.680 | 2.570 | 2.640 | 362,391 | +0.03(+1.15%) |
Jul 18, 2017 | 2.620 | 2.670 | 2.595 | 2.610 | 295,249 | -0.04(-1.51%) |
Jul 17, 2017 | 2.700 | 2.740 | 2.635 | 2.650 | 429,738 | -0.04(-1.49%) |
Jul 14, 2017 | 2.700 | 2.740 | 2.685 | 2.690 | 266,192 | -0.01(-0.37%) |
Jul 13, 2017 | 2.700 | 2.755 | 2.620 | 2.700 | 411,820 | +0.01(+0.37%) |
Jul 12, 2017 | 2.690 | 2.730 | 2.580 | 2.690 | 490,912 | +0.03(+1.13%) |
Jul 11, 2017 | 2.700 | 2.780 | 2.650 | 2.660 | 603,575 | -0.04(-1.48%) |
Jul 10, 2017 | 2.760 | 2.830 | 2.660 | 2.700 | 432,478 | -0.06(-2.17%) |
Jul 07, 2017 | 2.610 | 2.760 | 2.600 | 2.760 | 511,607 | +0.16(+6.15%) |
Jul 06, 2017 | 2.620 | 2.720 | 2.560 | 2.600 | 354,932 | -0.08(-2.99%) |
Jul 05, 2017 | 2.640 | 2.700 | 2.540 | 2.680 | 598,613 | +0.03(+1.13%) |