Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.062 | 3.090 | 2.910 | 3.010 | 63,738 | -0.02(-0.66%) |
Sep 28, 2017 | 3.070 | 3.120 | 2.850 | 3.030 | 59,666 | +0.07(+2.36%) |
Sep 27, 2017 | 2.890 | 3.070 | 2.890 | 2.960 | 43,346 | +0.10(+3.50%) |
Sep 26, 2017 | 2.800 | 2.890 | 2.800 | 2.860 | 11,311 | +0.02(+0.70%) |
Sep 25, 2017 | 2.840 | 2.850 | 2.800 | 2.840 | 11,013 | +0.00(+0.00%) |
Sep 22, 2017 | 2.770 | 2.877 | 2.770 | 2.840 | 53,996 | +0.01(+0.35%) |
Sep 21, 2017 | 2.886 | 2.890 | 2.760 | 2.830 | 4,822 | +0.01(+0.35%) |
Sep 20, 2017 | 2.877 | 2.890 | 2.810 | 2.820 | 7,858 | -0.05(-1.74%) |
Sep 19, 2017 | 2.930 | 2.930 | 2.870 | 2.870 | 742 | +0.00(+0.00%) |
Sep 18, 2017 | 2.770 | 3.049 | 2.770 | 2.870 | 47,747 | -0.09(-3.04%) |
Sep 15, 2017 | 2.750 | 2.960 | 2.750 | 2.960 | 11,650 | +0.15(+5.34%) |
Sep 14, 2017 | 2.750 | 2.880 | 2.750 | 2.810 | 26,109 | -0.08(-2.77%) |
Sep 13, 2017 | 2.920 | 2.960 | 2.810 | 2.890 | 10,450 | +0.02(+0.70%) |
Sep 12, 2017 | 2.820 | 2.940 | 2.820 | 2.870 | 2,458 | +0.03(+1.06%) |
Sep 11, 2017 | 2.880 | 2.920 | 2.830 | 2.840 | 4,277 | -0.02(-0.70%) |
Sep 08, 2017 | 2.840 | 2.950 | 2.800 | 2.860 | 3,744 | +0.05(+1.78%) |
Sep 07, 2017 | 2.790 | 2.940 | 2.790 | 2.810 | 722 | +0.00(+0.00%) |
Sep 06, 2017 | 2.880 | 2.880 | 2.770 | 2.810 | 8,797 | +0.05(+1.81%) |
Sep 05, 2017 | 2.850 | 2.982 | 2.750 | 2.760 | 9,853 | -0.24(-8.00%) |
Sep 01, 2017 | 2.870 | 3.000 | 2.800 | 3.000 | 6,305 | +0.06(+2.04%) |
Aug 31, 2017 | 2.870 | 2.960 | 2.770 | 2.940 | 9,062 | +0.05(+1.73%) |
Aug 30, 2017 | 2.950 | 3.060 | 2.780 | 2.890 | 15,631 | -0.14(-4.62%) |
Aug 29, 2017 | 2.755 | 3.070 | 2.755 | 3.030 | 34,557 | +0.16(+5.57%) |
Aug 28, 2017 | 2.780 | 2.870 | 2.770 | 2.870 | 8,883 | +0.10(+3.61%) |
Aug 25, 2017 | 2.760 | 2.780 | 2.720 | 2.770 | 9,759 | -0.01(-0.36%) |
Aug 24, 2017 | 2.790 | 2.846 | 2.652 | 2.780 | 6,617 | -0.03(-1.07%) |
Aug 23, 2017 | 2.740 | 2.832 | 2.670 | 2.810 | 27,774 | +0.02(+0.72%) |
Aug 22, 2017 | 2.680 | 2.800 | 2.650 | 2.790 | 57,438 | +0.08(+2.95%) |
Aug 21, 2017 | 2.750 | 2.760 | 2.700 | 2.710 | 2,882 | -0.04(-1.45%) |
Aug 18, 2017 | 2.680 | 2.750 | 2.600 | 2.750 | 5,513 | +0.08(+3.00%) |
Aug 17, 2017 | 2.650 | 2.800 | 2.595 | 2.670 | 21,827 | +0.00(+0.00%) |
Aug 16, 2017 | 2.660 | 2.772 | 2.600 | 2.670 | 22,323 | -0.01(-0.37%) |
Aug 15, 2017 | 2.800 | 2.860 | 2.510 | 2.680 | 49,246 | -0.12(-4.29%) |
Aug 14, 2017 | 2.720 | 2.920 | 2.630 | 2.800 | 35,063 | +0.14(+5.26%) |
Aug 11, 2017 | 2.850 | 2.850 | 2.650 | 2.660 | 8,038 | -0.21(-7.32%) |
Aug 10, 2017 | 2.810 | 2.900 | 2.750 | 2.870 | 4,910 | +0.06(+2.14%) |
Aug 09, 2017 | 2.940 | 3.010 | 2.750 | 2.810 | 14,351 | -0.15(-5.07%) |
Aug 08, 2017 | 3.014 | 3.014 | 2.709 | 2.960 | 13,899 | +0.03(+1.02%) |
Aug 07, 2017 | 2.940 | 2.940 | 2.790 | 2.930 | 1,912 | -0.03(-1.01%) |
Aug 04, 2017 | 2.900 | 3.000 | 2.720 | 2.960 | 12,382 | +0.07(+2.42%) |
Aug 03, 2017 | 2.796 | 2.900 | 2.796 | 2.890 | 18,192 | +0.18(+6.64%) |
Aug 02, 2017 | 2.611 | 2.810 | 2.600 | 2.710 | 35,908 | +0.13(+5.04%) |
Aug 01, 2017 | 2.550 | 2.640 | 2.550 | 2.580 | 17,065 | -0.01(-0.39%) |
Jul 31, 2017 | 2.590 | 2.650 | 2.500 | 2.590 | 42,815 | +0.03(+1.17%) |
Jul 28, 2017 | 2.610 | 2.679 | 2.560 | 2.560 | 11,684 | -0.13(-4.83%) |
Jul 27, 2017 | 2.620 | 2.730 | 2.600 | 2.690 | 5,885 | -0.06(-2.18%) |
Jul 26, 2017 | 2.780 | 2.790 | 2.590 | 2.750 | 10,019 | -0.05(-1.79%) |
Jul 25, 2017 | 2.670 | 2.810 | 2.670 | 2.800 | 12,512 | +0.15(+5.66%) |
Jul 24, 2017 | 2.610 | 2.710 | 2.590 | 2.650 | 52,194 | -0.04(-1.49%) |
Jul 21, 2017 | 2.601 | 2.690 | 2.565 | 2.690 | 50,311 | +0.03(+1.13%) |
Jul 20, 2017 | 2.620 | 2.660 | 2.590 | 2.660 | 1,817 | +0.06(+2.31%) |
Jul 19, 2017 | 2.720 | 2.720 | 2.550 | 2.600 | 23,403 | -0.14(-5.11%) |
Jul 18, 2017 | 2.720 | 2.840 | 2.600 | 2.740 | 17,158 | +0.02(+0.74%) |
Jul 17, 2017 | 2.690 | 2.750 | 2.568 | 2.720 | 16,950 | +0.02(+0.74%) |
Jul 14, 2017 | 2.581 | 2.700 | 2.550 | 2.700 | 8,539 | +0.05(+1.89%) |
Jul 13, 2017 | 2.670 | 2.670 | 2.650 | 2.650 | 10,497 | -0.01(-0.38%) |
Jul 12, 2017 | 2.665 | 2.770 | 2.650 | 2.660 | 9,664 | +0.00(+0.00%) |
Jul 11, 2017 | 2.680 | 2.780 | 2.650 | 2.660 | 12,559 | -0.04(-1.48%) |
Jul 10, 2017 | 2.720 | 2.810 | 2.650 | 2.700 | 13,457 | +0.00(+0.00%) |
Jul 07, 2017 | 2.800 | 2.830 | 2.650 | 2.700 | 19,368 | -0.10(-3.57%) |
Jul 06, 2017 | 2.845 | 2.800 | 2.800 | 7,202 | +0.00(+0.00%) | |
Jul 05, 2017 | 2.930 | 2.930 | 2.790 | 2.800 | 19,752 | -0.13(-4.44%) |