Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.223 | 3.223 | 2.976 | 3.017 | 142,611 | -0.21(-6.41%) |
Oct 30, 2017 | 3.223 | 3.223 | 3.161 | 3.223 | 34,099 | +0.00(+0.00%) |
Oct 27, 2017 | 3.182 | 3.223 | 3.099 | 3.223 | 130,643 | +0.08(+2.63%) |
Oct 26, 2017 | 3.141 | 3.182 | 3.058 | 3.141 | 84,474 | -0.04(-1.30%) |
Oct 25, 2017 | 3.099 | 3.182 | 2.976 | 3.182 | 111,087 | +0.00(+0.00%) |
Oct 24, 2017 | 3.182 | 3.182 | 3.099 | 3.182 | 34,307 | +0.00(+0.00%) |
Oct 23, 2017 | 3.099 | 3.223 | 3.099 | 3.182 | 110,072 | +0.08(+2.67%) |
Oct 20, 2017 | 3.141 | 3.223 | 3.099 | 3.099 | 51,941 | -0.04(-1.32%) |
Oct 19, 2017 | 3.141 | 3.223 | 3.099 | 3.141 | 57,805 | +0.00(+0.00%) |
Oct 18, 2017 | 3.141 | 3.182 | 3.099 | 3.141 | 105,760 | +0.04(+1.33%) |
Oct 17, 2017 | 3.223 | 3.265 | 2.976 | 3.099 | 234,903 | -0.12(-3.85%) |
Oct 16, 2017 | 3.223 | 3.265 | 3.223 | 3.223 | 60,579 | +0.00(+0.00%) |
Oct 13, 2017 | 3.223 | 3.265 | 3.223 | 3.223 | 74,810 | +0.00(+0.00%) |
Oct 12, 2017 | 3.223 | 3.306 | 3.182 | 3.223 | 52,090 | +0.02(+0.78%) |
Oct 11, 2017 | 3.239 | 3.246 | 3.158 | 3.199 | 132,224 | -0.04(-1.25%) |
Oct 10, 2017 | 3.199 | 3.239 | 3.158 | 3.239 | 77,784 | +0.04(+1.27%) |
Oct 09, 2017 | 3.199 | 3.239 | 3.158 | 3.199 | 117,068 | +0.00(+0.00%) |
Oct 06, 2017 | 3.158 | 3.280 | 3.158 | 3.199 | 163,032 | +0.04(+1.28%) |
Oct 05, 2017 | 3.158 | 3.199 | 3.077 | 3.158 | 119,379 | -0.04(-1.27%) |
Oct 04, 2017 | 3.280 | 3.320 | 3.199 | 3.199 | 87,577 | -0.08(-2.47%) |
Oct 03, 2017 | 3.199 | 3.320 | 3.199 | 3.280 | 122,118 | +0.04(+1.25%) |
Oct 02, 2017 | 3.239 | 3.280 | 3.158 | 3.239 | 135,501 | +0.04(+1.27%) |
Sep 29, 2017 | 3.118 | 3.259 | 3.118 | 3.199 | 133,905 | +0.08(+2.60%) |
Sep 28, 2017 | 3.077 | 3.118 | 3.037 | 3.118 | 81,696 | +0.00(+0.00%) |
Sep 27, 2017 | 3.118 | 3.143 | 3.077 | 3.118 | 49,407 | +0.04(+1.32%) |
Sep 26, 2017 | 3.077 | 3.199 | 3.037 | 3.077 | 169,362 | +0.04(+1.33%) |
Sep 25, 2017 | 3.037 | 3.118 | 2.996 | 3.037 | 67,496 | +0.00(+0.00%) |
Sep 22, 2017 | 2.996 | 3.073 | 2.956 | 3.037 | 71,178 | +0.04(+1.35%) |
Sep 21, 2017 | 2.996 | 3.023 | 2.956 | 2.996 | 66,561 | +0.00(+0.00%) |
Sep 20, 2017 | 3.037 | 3.037 | 2.996 | 2.996 | 38,603 | -0.04(-1.33%) |
Sep 19, 2017 | 2.996 | 3.077 | 2.956 | 3.037 | 99,598 | +0.04(+1.35%) |
Sep 18, 2017 | 3.077 | 3.077 | 2.956 | 2.996 | 95,432 | -0.08(-2.63%) |
Sep 15, 2017 | 3.037 | 3.077 | 3.037 | 3.077 | 46,654 | +0.00(+0.00%) |
Sep 14, 2017 | 2.996 | 3.077 | 2.915 | 3.077 | 65,165 | +0.12(+4.11%) |
Sep 13, 2017 | 2.996 | 2.996 | 2.875 | 2.956 | 151,315 | +0.00(+0.00%) |
Sep 12, 2017 | 3.037 | 3.077 | 2.915 | 2.956 | 80,288 | -0.16(-5.19%) |
Sep 11, 2017 | 2.875 | 3.118 | 2.875 | 3.118 | 114,997 | +0.24(+8.45%) |
Sep 08, 2017 | 2.915 | 2.915 | 2.834 | 2.875 | 76,382 | +0.00(+0.00%) |
Sep 07, 2017 | 2.875 | 2.875 | 2.834 | 2.875 | 28,729 | +0.00(+0.00%) |
Sep 06, 2017 | 2.875 | 2.915 | 2.794 | 2.875 | 85,648 | +0.00(+0.00%) |
Sep 05, 2017 | 2.915 | 2.996 | 2.834 | 2.875 | 103,573 | -0.04(-1.39%) |
Sep 01, 2017 | 2.834 | 2.915 | 2.834 | 2.915 | 84,447 | +0.04(+1.41%) |
Aug 31, 2017 | 2.875 | 2.946 | 2.794 | 2.875 | 139,347 | +0.04(+1.43%) |
Aug 30, 2017 | 2.915 | 2.996 | 2.794 | 2.834 | 110,781 | -0.08(-2.78%) |
Aug 29, 2017 | 3.037 | 3.239 | 2.875 | 2.915 | 260,077 | -0.16(-5.26%) |
Aug 28, 2017 | 2.753 | 3.118 | 2.753 | 3.077 | 243,079 | +0.32(+11.76%) |
Aug 25, 2017 | 2.672 | 2.753 | 2.640 | 2.753 | 120,914 | +0.04(+1.49%) |
Aug 24, 2017 | 2.794 | 2.794 | 2.632 | 2.713 | 139,628 | -0.04(-1.47%) |
Aug 23, 2017 | 2.551 | 2.794 | 2.551 | 2.753 | 129,442 | +0.20(+7.94%) |
Aug 22, 2017 | 2.470 | 2.591 | 2.470 | 2.551 | 94,171 | +0.08(+3.28%) |
Aug 21, 2017 | 2.713 | 2.753 | 2.429 | 2.470 | 517,929 | -0.24(-8.95%) |
Aug 18, 2017 | 2.794 | 2.834 | 2.713 | 2.713 | 260,808 | -0.12(-4.29%) |
Aug 17, 2017 | 2.794 | 2.915 | 2.753 | 2.834 | 152,259 | +0.04(+1.45%) |
Aug 16, 2017 | 2.915 | 2.956 | 2.774 | 2.794 | 240,271 | -0.12(-4.17%) |
Aug 15, 2017 | 3.037 | 3.037 | 2.915 | 2.915 | 116,538 | -0.12(-4.00%) |
Aug 14, 2017 | 2.996 | 3.037 | 2.915 | 3.037 | 144,817 | +0.08(+2.74%) |
Aug 11, 2017 | 2.875 | 3.037 | 2.834 | 2.956 | 72,470 | +0.00(+0.00%) |
Aug 10, 2017 | 2.915 | 2.996 | 2.834 | 2.956 | 280,125 | +0.04(+1.39%) |
Aug 09, 2017 | 3.118 | 3.127 | 2.875 | 2.915 | 349,477 | -0.20(-6.49%) |
Aug 08, 2017 | 3.077 | 3.158 | 3.077 | 3.118 | 119,752 | +0.04(+1.32%) |
Aug 07, 2017 | 3.118 | 3.239 | 3.077 | 3.077 | 254,275 | -0.04(-1.30%) |
Aug 04, 2017 | 3.158 | 3.158 | 3.097 | 3.118 | 193,079 | +0.00(+0.00%) |
Aug 03, 2017 | 3.280 | 3.280 | 3.077 | 3.118 | 177,947 | -0.16(-4.94%) |
Aug 02, 2017 | 3.239 | 3.397 | 3.077 | 3.280 | 250,951 | +0.12(+3.85%) |