Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.741 | 2.814 | 2.727 | 2.796 | 1,311,824 | +0.06(+2.02%) |
Oct 30, 2017 | 2.782 | 2.810 | 2.706 | 2.741 | 761,434 | -0.02(-0.75%) |
Oct 27, 2017 | 2.762 | 2.817 | 2.762 | 2.762 | 841,203 | +0.01(+0.50%) |
Oct 26, 2017 | 2.789 | 2.814 | 2.724 | 2.748 | 672,603 | -0.05(-1.73%) |
Oct 25, 2017 | 2.824 | 2.852 | 2.755 | 2.796 | 931,386 | -0.03(-0.98%) |
Oct 24, 2017 | 2.817 | 2.942 | 2.814 | 2.824 | 829,774 | +0.01(+0.25%) |
Oct 23, 2017 | 2.852 | 2.928 | 2.817 | 2.817 | 953,049 | +0.00(+0.00%) |
Oct 20, 2017 | 2.810 | 2.859 | 2.769 | 2.817 | 1,577,165 | +0.06(+2.26%) |
Oct 19, 2017 | 2.796 | 2.810 | 2.675 | 2.755 | 829,118 | -0.04(-1.49%) |
Oct 18, 2017 | 2.782 | 2.824 | 2.755 | 2.796 | 717,647 | +0.03(+1.00%) |
Oct 17, 2017 | 2.810 | 2.859 | 2.762 | 2.769 | 894,613 | -0.02(-0.74%) |
Oct 16, 2017 | 2.782 | 2.845 | 2.755 | 2.789 | 808,674 | +0.02(+0.75%) |
Oct 13, 2017 | 2.796 | 2.824 | 2.755 | 2.769 | 985,523 | +0.00(+0.00%) |
Oct 12, 2017 | 2.769 | 2.845 | 2.755 | 2.769 | 769,865 | +0.00(+0.00%) |
Oct 11, 2017 | 2.776 | 2.824 | 2.755 | 2.769 | 352,089 | +0.00(+0.00%) |
Oct 10, 2017 | 2.803 | 2.893 | 2.769 | 2.769 | 625,475 | -0.05(-1.72%) |
Oct 09, 2017 | 2.817 | 2.962 | 2.751 | 2.817 | 1,937,189 | -0.04(-1.45%) |
Oct 06, 2017 | 2.817 | 2.928 | 2.769 | 2.859 | 1,268,809 | +0.04(+1.47%) |
Oct 05, 2017 | 2.782 | 2.866 | 2.765 | 2.817 | 792,610 | +0.03(+1.24%) |
Oct 04, 2017 | 2.755 | 2.796 | 2.672 | 2.782 | 1,182,449 | -0.03(-1.23%) |
Oct 03, 2017 | 2.561 | 2.817 | 2.511 | 2.817 | 1,589,698 | +0.28(+11.20%) |
Oct 02, 2017 | 2.540 | 2.630 | 2.492 | 2.533 | 1,090,191 | +0.02(+0.83%) |
Sep 29, 2017 | 2.526 | 2.596 | 2.526 | 2.513 | 666,919 | -0.07(-2.68%) |
Sep 28, 2017 | 2.630 | 2.665 | 2.575 | 2.582 | 909,765 | -0.05(-1.84%) |
Sep 27, 2017 | 2.713 | 2.713 | 2.623 | 2.630 | 1,140,892 | -0.06(-2.06%) |
Sep 26, 2017 | 2.748 | 2.748 | 2.637 | 2.686 | 1,193,437 | -0.07(-2.51%) |
Sep 25, 2017 | 2.789 | 2.810 | 2.713 | 2.755 | 931,278 | -0.05(-1.73%) |
Sep 22, 2017 | 2.755 | 2.838 | 2.755 | 2.803 | 709,545 | +0.06(+2.02%) |
Sep 21, 2017 | 2.831 | 2.907 | 2.741 | 2.748 | 849,073 | -0.08(-2.93%) |
Sep 20, 2017 | 2.782 | 2.951 | 2.741 | 2.831 | 1,020,091 | +0.08(+3.02%) |
Sep 19, 2017 | 2.789 | 2.796 | 2.714 | 2.748 | 469,158 | -0.06(-1.98%) |
Sep 18, 2017 | 2.789 | 2.866 | 2.762 | 2.803 | 980,846 | +0.01(+0.25%) |
Sep 15, 2017 | 2.748 | 2.814 | 2.741 | 2.796 | 621,843 | +0.04(+1.51%) |
Sep 14, 2017 | 2.713 | 2.762 | 2.692 | 2.755 | 618,550 | +0.04(+1.53%) |
Sep 13, 2017 | 2.720 | 2.762 | 2.672 | 2.713 | 695,395 | -0.01(-0.51%) |
Sep 12, 2017 | 2.810 | 2.817 | 2.699 | 2.727 | 876,407 | -0.05(-1.75%) |
Sep 11, 2017 | 2.782 | 2.893 | 2.734 | 2.776 | 1,182,975 | -0.01(-0.25%) |
Sep 08, 2017 | 2.755 | 2.799 | 2.630 | 2.782 | 1,480,360 | +0.08(+3.08%) |
Sep 07, 2017 | 2.686 | 2.741 | 2.644 | 2.699 | 841,704 | -0.01(-0.26%) |
Sep 06, 2017 | 2.769 | 2.796 | 2.679 | 2.706 | 806,666 | +0.01(+0.26%) |
Sep 05, 2017 | 2.810 | 2.817 | 2.679 | 2.699 | 711,522 | -0.11(-3.94%) |
Sep 01, 2017 | 2.755 | 2.821 | 2.737 | 2.810 | 570,343 | +0.06(+2.27%) |
Aug 31, 2017 | 2.769 | 2.803 | 2.748 | 2.748 | 383,240 | +0.01(+0.51%) |
Aug 30, 2017 | 2.852 | 2.907 | 2.734 | 2.734 | 698,552 | -0.13(-4.59%) |
Aug 29, 2017 | 2.872 | 2.928 | 2.827 | 2.866 | 568,122 | -0.06(-2.13%) |
Aug 28, 2017 | 2.990 | 2.997 | 2.803 | 2.928 | 1,095,736 | -0.01(-0.47%) |
Aug 25, 2017 | 2.713 | 2.949 | 2.713 | 2.942 | 1,582,947 | +0.26(+9.82%) |
Aug 24, 2017 | 2.741 | 2.782 | 2.679 | 2.679 | 574,910 | -0.03(-1.28%) |
Aug 23, 2017 | 2.727 | 2.755 | 2.706 | 2.713 | 595,629 | -0.01(-0.51%) |
Aug 22, 2017 | 2.686 | 2.758 | 2.671 | 2.727 | 655,498 | +0.07(+2.60%) |
Aug 21, 2017 | 2.762 | 2.776 | 2.630 | 2.658 | 887,286 | -0.09(-3.27%) |
Aug 18, 2017 | 2.755 | 2.803 | 2.706 | 2.748 | 393,729 | +0.01(+0.25%) |
Aug 17, 2017 | 2.789 | 2.859 | 2.727 | 2.741 | 393,817 | -0.06(-1.98%) |
Aug 16, 2017 | 2.748 | 2.879 | 2.748 | 2.796 | 978,006 | +0.11(+4.12%) |
Aug 15, 2017 | 2.817 | 2.817 | 2.651 | 2.686 | 1,103,448 | -0.15(-5.37%) |
Aug 14, 2017 | 2.776 | 2.886 | 2.769 | 2.838 | 433,730 | +0.07(+2.50%) |
Aug 11, 2017 | 2.720 | 2.824 | 2.651 | 2.769 | 582,217 | -0.01(-0.25%) |
Aug 10, 2017 | 2.803 | 2.866 | 2.724 | 2.776 | 668,750 | -0.03(-0.99%) |
Aug 09, 2017 | 2.831 | 2.852 | 2.776 | 2.803 | 463,343 | -0.06(-2.17%) |
Aug 08, 2017 | 2.803 | 2.886 | 2.748 | 2.866 | 613,756 | +0.03(+1.22%) |
Aug 07, 2017 | 2.782 | 2.886 | 2.758 | 2.831 | 571,925 | +0.09(+3.28%) |
Aug 04, 2017 | 2.727 | 2.838 | 2.727 | 2.741 | 610,715 | +0.05(+1.80%) |
Aug 03, 2017 | 2.762 | 2.831 | 2.665 | 2.692 | 576,291 | -0.07(-2.51%) |
Aug 02, 2017 | 2.699 | 2.827 | 2.694 | 2.762 | 911,272 | +0.06(+2.31%) |