Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.568 | 2.575 | 2.516 | 2.522 | 1,512,345 | -0.07(-2.66%) |
Oct 30, 2017 | 2.640 | 2.657 | 2.571 | 2.591 | 1,970,809 | -0.10(-3.54%) |
Oct 27, 2017 | 2.680 | 2.699 | 2.653 | 2.686 | 1,457,870 | +0.02(+0.86%) |
Oct 26, 2017 | 2.726 | 2.729 | 2.660 | 2.663 | 1,624,108 | -0.05(-1.69%) |
Oct 25, 2017 | 2.726 | 2.726 | 2.647 | 2.709 | 1,546,450 | +0.00(+0.12%) |
Oct 24, 2017 | 2.726 | 2.727 | 2.681 | 2.706 | 1,256,380 | -0.02(-0.84%) |
Oct 23, 2017 | 2.814 | 2.834 | 2.722 | 2.729 | 1,316,190 | -0.12(-4.26%) |
Oct 20, 2017 | 2.876 | 2.878 | 2.840 | 2.850 | 1,014,507 | -0.03(-0.91%) |
Oct 19, 2017 | 2.798 | 2.876 | 2.771 | 2.876 | 1,742,180 | +0.06(+2.10%) |
Oct 18, 2017 | 2.827 | 2.844 | 2.798 | 2.817 | 1,516,564 | -0.01(-0.46%) |
Oct 17, 2017 | 2.890 | 2.890 | 2.790 | 2.831 | 1,811,881 | -0.08(-2.60%) |
Oct 16, 2017 | 2.942 | 2.958 | 2.886 | 2.906 | 1,332,947 | -0.05(-1.66%) |
Oct 13, 2017 | 3.054 | 3.054 | 2.935 | 2.955 | 1,580,183 | -0.05(-1.53%) |
Oct 12, 2017 | 3.001 | 3.017 | 2.983 | 3.001 | 475,351 | -0.01(-0.33%) |
Oct 11, 2017 | 3.047 | 3.057 | 2.998 | 3.011 | 1,392,654 | -0.03(-0.86%) |
Oct 10, 2017 | 2.988 | 3.042 | 2.962 | 3.037 | 2,337,019 | +0.09(+3.00%) |
Oct 09, 2017 | 2.965 | 2.965 | 2.929 | 2.949 | 1,307,062 | -0.05(-1.64%) |
Oct 06, 2017 | 2.972 | 3.004 | 2.932 | 2.998 | 1,204,241 | -0.01(-0.44%) |
Oct 05, 2017 | 3.077 | 3.086 | 3.004 | 3.011 | 1,059,204 | +0.00(+0.11%) |
Oct 04, 2017 | 3.017 | 3.040 | 2.998 | 3.008 | 1,082,766 | -0.01(-0.22%) |
Oct 03, 2017 | 2.991 | 3.044 | 2.985 | 3.014 | 915,958 | +0.05(+1.66%) |
Oct 02, 2017 | 2.903 | 2.981 | 2.899 | 2.965 | 1,037,700 | +0.06(+2.03%) |
Sep 29, 2017 | 2.939 | 2.939 | 2.863 | 2.906 | 1,192,954 | +0.03(+0.91%) |
Sep 28, 2017 | 2.831 | 2.890 | 2.798 | 2.880 | 1,197,164 | +0.04(+1.27%) |
Sep 27, 2017 | 2.958 | 2.972 | 2.801 | 2.844 | 1,280,009 | -0.12(-3.99%) |
Sep 26, 2017 | 2.978 | 3.014 | 2.952 | 2.962 | 867,312 | -0.02(-0.55%) |
Sep 25, 2017 | 3.031 | 3.048 | 2.962 | 2.978 | 1,316,200 | -0.07(-2.26%) |
Sep 22, 2017 | 3.067 | 3.119 | 3.044 | 3.047 | 1,446,879 | -0.02(-0.54%) |
Sep 21, 2017 | 3.090 | 3.106 | 3.055 | 3.063 | 791,257 | -0.01(-0.32%) |
Sep 20, 2017 | 3.093 | 3.129 | 3.037 | 3.073 | 1,388,379 | +0.03(+0.86%) |
Sep 19, 2017 | 3.106 | 3.113 | 3.029 | 3.047 | 1,400,831 | -0.05(-1.59%) |
Sep 18, 2017 | 3.106 | 3.152 | 3.080 | 3.096 | 768,747 | -0.01(-0.21%) |
Sep 15, 2017 | 3.096 | 3.119 | 3.073 | 3.103 | 1,523,623 | +0.01(+0.21%) |
Sep 14, 2017 | 3.083 | 3.103 | 3.060 | 3.096 | 547,561 | +0.00(+0.00%) |
Sep 13, 2017 | 3.073 | 3.116 | 3.047 | 3.096 | 1,138,031 | +0.01(+0.43%) |
Sep 12, 2017 | 3.090 | 3.168 | 3.080 | 3.083 | 1,232,446 | -0.02(-0.53%) |
Sep 11, 2017 | 3.119 | 3.178 | 3.093 | 3.099 | 1,547,462 | +0.03(+0.85%) |
Sep 08, 2017 | 3.106 | 3.109 | 3.034 | 3.073 | 1,448,760 | -0.03(-0.85%) |
Sep 07, 2017 | 3.093 | 3.150 | 3.086 | 3.099 | 925,129 | +0.01(+0.43%) |
Sep 06, 2017 | 3.070 | 3.132 | 3.067 | 3.086 | 1,887,546 | +0.06(+2.06%) |
Sep 05, 2017 | 3.122 | 3.129 | 3.003 | 3.024 | 1,189,487 | +0.00(+0.00%) |
Sep 01, 2017 | 3.037 | 3.050 | 3.011 | 3.024 | 861,343 | +0.03(+1.10%) |
Aug 31, 2017 | 3.034 | 3.034 | 2.972 | 2.991 | 993,882 | -0.03(-0.98%) |
Aug 30, 2017 | 2.991 | 3.032 | 2.981 | 3.021 | 947,910 | +0.02(+0.66%) |
Aug 29, 2017 | 3.011 | 3.052 | 2.988 | 3.001 | 1,477,084 | -0.07(-2.14%) |
Aug 28, 2017 | 3.103 | 3.103 | 3.047 | 3.067 | 1,388,007 | -0.02(-0.64%) |
Aug 25, 2017 | 3.116 | 3.144 | 3.083 | 3.086 | 1,249,407 | -0.04(-1.26%) |
Aug 24, 2017 | 3.113 | 3.144 | 3.086 | 3.126 | 1,217,311 | +0.01(+0.42%) |
Aug 23, 2017 | 3.034 | 3.145 | 3.021 | 3.113 | 1,632,566 | +0.04(+1.39%) |
Aug 22, 2017 | 3.109 | 3.116 | 3.057 | 3.070 | 2,673,767 | +0.08(+2.74%) |
Aug 21, 2017 | 3.011 | 3.037 | 2.975 | 2.988 | 1,298,284 | +0.01(+0.44%) |
Aug 18, 2017 | 2.896 | 2.998 | 2.880 | 2.975 | 2,374,871 | +0.10(+3.66%) |
Aug 17, 2017 | 2.939 | 2.973 | 2.867 | 2.870 | 1,267,219 | -0.07(-2.45%) |
Aug 16, 2017 | 2.876 | 2.972 | 2.867 | 2.942 | 1,543,934 | +0.08(+2.75%) |
Aug 15, 2017 | 2.939 | 2.955 | 2.863 | 2.863 | 1,416,326 | -0.12(-4.07%) |
Aug 14, 2017 | 2.778 | 3.090 | 2.768 | 2.985 | 6,883,036 | +0.26(+9.38%) |
Aug 11, 2017 | 2.667 | 2.763 | 2.667 | 2.729 | 2,146,075 | +0.13(+5.05%) |
Aug 10, 2017 | 2.660 | 2.663 | 2.598 | 2.598 | 1,780,142 | -0.10(-3.77%) |
Aug 09, 2017 | 2.729 | 2.752 | 2.683 | 2.699 | 903,259 | -0.06(-2.26%) |
Aug 08, 2017 | 2.768 | 2.788 | 2.732 | 2.762 | 1,222,796 | -0.02(-0.71%) |
Aug 07, 2017 | 2.716 | 2.788 | 2.689 | 2.781 | 796,813 | +0.07(+2.42%) |
Aug 04, 2017 | 2.732 | 2.742 | 2.712 | 2.716 | 871,172 | -0.02(-0.60%) |
Aug 03, 2017 | 2.752 | 2.758 | 2.729 | 2.732 | 690,570 | -0.02(-0.83%) |
Aug 02, 2017 | 2.706 | 2.762 | 2.693 | 2.755 | 1,913,517 | +0.04(+1.45%) |