Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.690 | 2.690 | 2.475 | 2.550 | 30,299 | -0.05(-1.92%) |
Nov 29, 2017 | 2.659 | 2.700 | 2.550 | 2.600 | 22,237 | +0.05(+1.96%) |
Nov 28, 2017 | 2.750 | 2.750 | 2.550 | 2.550 | 15,818 | -0.05(-1.92%) |
Nov 27, 2017 | 2.600 | 2.700 | 2.592 | 2.600 | 22,612 | +0.00(+0.00%) |
Nov 24, 2017 | 2.700 | 2.700 | 2.550 | 2.600 | 9,536 | +0.00(+0.00%) |
Nov 22, 2017 | 2.550 | 2.650 | 2.550 | 2.600 | 9,908 | +0.05(+1.96%) |
Nov 21, 2017 | 2.730 | 2.750 | 2.550 | 2.550 | 44,332 | -0.08(-2.86%) |
Nov 20, 2017 | 2.650 | 2.650 | 2.550 | 2.625 | 18,185 | +0.02(+0.96%) |
Nov 17, 2017 | 2.600 | 2.650 | 2.550 | 2.600 | 22,198 | -0.01(-0.20%) |
Nov 16, 2017 | 2.716 | 2.716 | 2.600 | 2.605 | 12,292 | -0.09(-3.51%) |
Nov 15, 2017 | 2.664 | 2.725 | 2.655 | 2.700 | 5,476 | -0.04(-1.45%) |
Nov 14, 2017 | 2.800 | 2.800 | 2.655 | 2.740 | 18,854 | +0.04(+1.51%) |
Nov 13, 2017 | 2.700 | 2.775 | 2.650 | 2.699 | 7,210 | -0.00(-0.04%) |
Nov 10, 2017 | 2.700 | 2.796 | 2.700 | 2.700 | 7,880 | +0.00(+0.00%) |
Nov 09, 2017 | 2.750 | 2.850 | 2.700 | 2.700 | 13,908 | +0.00(+0.00%) |
Nov 08, 2017 | 2.700 | 2.756 | 2.700 | 2.700 | 6,454 | -0.10(-3.57%) |
Nov 07, 2017 | 2.800 | 2.800 | 2.700 | 2.800 | 7,772 | +0.05(+1.82%) |
Nov 06, 2017 | 2.850 | 2.850 | 2.750 | 2.750 | 5,268 | -0.05(-1.79%) |
Nov 03, 2017 | 2.750 | 2.900 | 2.750 | 2.800 | 5,200 | +0.00(+0.00%) |
Nov 02, 2017 | 2.844 | 2.895 | 2.764 | 2.800 | 3,266 | -0.05(-1.75%) |
Nov 01, 2017 | 2.900 | 2.900 | 2.734 | 2.850 | 1,504 | +0.00(+0.00%) |
Oct 31, 2017 | 2.799 | 2.900 | 2.799 | 2.850 | 6,332 | +0.00(+0.00%) |
Oct 30, 2017 | 2.800 | 2.950 | 2.800 | 2.850 | 9,081 | +0.00(+0.00%) |
Oct 27, 2017 | 2.950 | 2.950 | 2.606 | 2.850 | 47,223 | -0.05(-1.72%) |
Oct 26, 2017 | 3.050 | 3.050 | 2.900 | 2.900 | 15,394 | -0.15(-4.92%) |
Oct 25, 2017 | 3.050 | 3.075 | 3.000 | 3.050 | 2,668 | -0.00(-0.00%) |
Oct 24, 2017 | 3.100 | 3.107 | 3.000 | 3.050 | 6,622 | -0.05(-1.61%) |
Oct 23, 2017 | 3.100 | 3.100 | 3.001 | 3.100 | 4,913 | +0.00(+0.00%) |
Oct 20, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 4,476 | +0.10(+3.33%) |
Oct 19, 2017 | 3.040 | 3.150 | 3.000 | 3.000 | 20,073 | +0.00(+0.00%) |
Oct 18, 2017 | 3.000 | 3.075 | 3.000 | 3.000 | 8,501 | -0.10(-3.23%) |
Oct 17, 2017 | 3.003 | 3.100 | 3.003 | 3.100 | 3,049 | +0.05(+1.64%) |
Oct 16, 2017 | 3.000 | 3.100 | 3.000 | 3.050 | 7,316 | +0.05(+1.67%) |
Oct 13, 2017 | 2.950 | 3.090 | 2.950 | 3.000 | 8,838 | +0.00(+0.00%) |
Oct 12, 2017 | 3.050 | 3.050 | 3.000 | 3.000 | 21,404 | -0.05(-1.64%) |
Oct 11, 2017 | 3.100 | 3.150 | 3.050 | 3.050 | 6,635 | -0.10(-3.17%) |
Oct 10, 2017 | 3.150 | 3.188 | 3.100 | 3.150 | 1,536 | -0.01(-0.30%) |
Oct 09, 2017 | 3.101 | 3.249 | 3.101 | 3.159 | 1,372 | +0.01(+0.30%) |
Oct 06, 2017 | 3.100 | 3.150 | 3.050 | 3.150 | 5,105 | +0.00(+0.00%) |
Oct 05, 2017 | 3.100 | 3.200 | 3.100 | 3.150 | 11,425 | +0.10(+3.28%) |
Oct 04, 2017 | 2.950 | 3.100 | 2.950 | 3.050 | 16,084 | +0.00(+0.00%) |
Oct 03, 2017 | 2.900 | 3.100 | 2.885 | 3.050 | 29,432 | +0.20(+7.02%) |
Oct 02, 2017 | 2.750 | 2.950 | 2.740 | 2.850 | 14,333 | +0.15(+5.56%) |
Sep 29, 2017 | 2.700 | 2.800 | 2.700 | 2.700 | 4,680 | -0.05(-1.82%) |
Sep 28, 2017 | 2.750 | 2.900 | 2.600 | 2.750 | 30,590 | +0.05(+1.85%) |
Sep 27, 2017 | 2.800 | 2.899 | 2.700 | 2.700 | 6,271 | -0.15(-5.26%) |
Sep 26, 2017 | 2.850 | 2.875 | 2.800 | 2.850 | 7,266 | +0.00(+0.00%) |
Sep 25, 2017 | 2.800 | 2.884 | 2.651 | 2.850 | 32,579 | +0.15(+5.56%) |
Sep 22, 2017 | 2.650 | 2.700 | 2.650 | 2.700 | 20,621 | +0.05(+2.01%) |
Sep 21, 2017 | 2.700 | 2.725 | 2.647 | 2.647 | 19,680 | -0.03(-1.06%) |
Sep 20, 2017 | 2.600 | 2.675 | 2.500 | 2.675 | 97,780 | +0.07(+2.88%) |
Sep 19, 2017 | 2.600 | 2.650 | 2.600 | 2.600 | 12,791 | +0.05(+1.96%) |
Sep 18, 2017 | 2.700 | 2.700 | 2.550 | 2.550 | 25,753 | -0.15(-5.56%) |
Sep 15, 2017 | 2.700 | 2.800 | 2.500 | 2.700 | 51,244 | -0.05(-1.82%) |
Sep 14, 2017 | 2.900 | 3.000 | 2.600 | 2.750 | 48,139 | -0.10(-3.51%) |
Sep 13, 2017 | 3.000 | 3.000 | 2.800 | 2.850 | 11,200 | -0.05(-1.72%) |
Sep 12, 2017 | 3.000 | 3.000 | 2.900 | 2.900 | 6,670 | -0.10(-3.33%) |
Sep 11, 2017 | 2.900 | 3.000 | 2.886 | 3.000 | 30,912 | +0.05(+1.69%) |
Sep 08, 2017 | 2.950 | 3.000 | 2.850 | 2.950 | 24,533 | +0.00(+0.00%) |
Sep 07, 2017 | 2.950 | 2.950 | 2.900 | 2.950 | 9,936 | +0.00(+0.00%) |
Sep 06, 2017 | 2.850 | 3.000 | 2.732 | 2.950 | 11,398 | +0.15(+5.36%) |
Sep 05, 2017 | 2.850 | 2.900 | 2.750 | 2.800 | 24,233 | +0.00(+0.00%) |