Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.490 | 2.600 | 2.460 | 2.560 | 232,357 | +0.12(+4.79%) |
Oct 30, 2017 | 2.420 | 2.470 | 2.410 | 2.443 | 96,201 | +0.04(+1.79%) |
Oct 27, 2017 | 2.380 | 2.450 | 2.350 | 2.400 | 398,771 | +0.02(+0.84%) |
Oct 26, 2017 | 2.390 | 2.419 | 2.360 | 2.380 | 144,502 | +0.00(+0.00%) |
Oct 25, 2017 | 2.420 | 2.465 | 2.270 | 2.380 | 70,996 | -0.03(-1.24%) |
Oct 24, 2017 | 2.530 | 2.530 | 2.410 | 2.410 | 71,419 | -0.09(-3.60%) |
Oct 23, 2017 | 2.590 | 2.590 | 2.500 | 2.500 | 56,874 | -0.09(-3.47%) |
Oct 20, 2017 | 2.610 | 2.680 | 2.540 | 2.590 | 41,576 | +0.02(+0.63%) |
Oct 19, 2017 | 2.700 | 2.725 | 2.540 | 2.574 | 69,761 | -0.12(-4.32%) |
Oct 18, 2017 | 2.730 | 2.750 | 2.688 | 2.690 | 27,405 | -0.03(-1.10%) |
Oct 17, 2017 | 2.820 | 2.821 | 2.690 | 2.720 | 215,788 | -0.08(-2.86%) |
Oct 16, 2017 | 2.860 | 2.860 | 2.800 | 2.800 | 11,890 | -0.03(-1.06%) |
Oct 13, 2017 | 2.910 | 2.940 | 2.810 | 2.830 | 248,632 | -0.06(-2.08%) |
Oct 12, 2017 | 2.900 | 2.980 | 2.880 | 2.890 | 30,320 | +0.00(+0.00%) |
Oct 11, 2017 | 2.980 | 2.989 | 2.890 | 2.890 | 46,522 | -0.07(-2.36%) |
Oct 10, 2017 | 2.990 | 3.040 | 2.940 | 2.960 | 93,086 | -0.01(-0.34%) |
Oct 09, 2017 | 2.750 | 3.138 | 2.750 | 2.970 | 226,242 | +0.28(+10.41%) |
Oct 06, 2017 | 2.800 | 2.850 | 2.600 | 2.690 | 203,682 | -0.07(-2.54%) |
Oct 05, 2017 | 2.880 | 2.914 | 2.650 | 2.760 | 277,912 | -0.12(-4.17%) |
Oct 04, 2017 | 2.950 | 3.000 | 2.880 | 2.880 | 65,476 | -0.04(-1.37%) |
Oct 03, 2017 | 2.910 | 2.930 | 2.890 | 2.920 | 21,002 | +0.04(+1.39%) |
Oct 02, 2017 | 2.910 | 2.930 | 2.830 | 2.880 | 25,998 | -0.01(-0.35%) |
Sep 29, 2017 | 2.900 | 2.910 | 2.850 | 2.890 | 15,640 | +0.00(+0.00%) |
Sep 28, 2017 | 2.890 | 2.890 | 2.820 | 2.890 | 14,218 | +0.01(+0.35%) |
Sep 27, 2017 | 2.880 | 2.940 | 2.810 | 2.880 | 32,538 | +0.03(+1.05%) |
Sep 26, 2017 | 2.790 | 2.900 | 2.790 | 2.850 | 42,657 | +0.06(+2.15%) |
Sep 25, 2017 | 2.890 | 2.950 | 2.720 | 2.790 | 91,832 | -0.10(-3.46%) |
Sep 22, 2017 | 2.860 | 2.960 | 2.856 | 2.890 | 22,778 | +0.04(+1.40%) |
Sep 21, 2017 | 2.970 | 3.010 | 2.760 | 2.850 | 77,493 | -0.14(-4.68%) |
Sep 20, 2017 | 3.000 | 3.040 | 2.980 | 2.990 | 7,829 | -0.01(-0.33%) |
Sep 19, 2017 | 3.010 | 3.090 | 2.960 | 3.000 | 10,192 | -0.02(-0.66%) |
Sep 18, 2017 | 2.920 | 3.060 | 2.920 | 3.020 | 42,367 | +0.10(+3.42%) |
Sep 15, 2017 | 3.080 | 3.090 | 2.870 | 2.920 | 162,284 | -0.14(-4.58%) |
Sep 14, 2017 | 3.040 | 3.105 | 3.009 | 3.060 | 47,930 | +0.03(+0.99%) |
Sep 13, 2017 | 3.030 | 3.090 | 2.960 | 3.030 | 83,283 | -0.01(-0.33%) |
Sep 12, 2017 | 2.960 | 3.090 | 2.957 | 3.040 | 87,980 | +0.07(+2.36%) |
Sep 11, 2017 | 2.900 | 3.020 | 2.880 | 2.970 | 72,215 | +0.06(+2.06%) |
Sep 08, 2017 | 2.950 | 3.020 | 2.910 | 2.910 | 60,255 | -0.03(-1.02%) |
Sep 07, 2017 | 2.990 | 3.025 | 2.920 | 2.940 | 101,460 | -0.05(-1.67%) |
Sep 06, 2017 | 3.020 | 3.050 | 2.990 | 2.990 | 57,340 | -0.03(-0.99%) |
Sep 05, 2017 | 2.990 | 3.050 | 2.990 | 3.020 | 115,147 | +0.06(+2.03%) |
Sep 01, 2017 | 2.940 | 3.000 | 2.930 | 2.960 | 124,517 | +0.04(+1.37%) |
Aug 31, 2017 | 2.850 | 3.010 | 2.835 | 2.920 | 117,400 | +0.10(+3.55%) |
Aug 30, 2017 | 2.800 | 2.926 | 2.772 | 2.820 | 126,347 | +0.01(+0.36%) |
Aug 29, 2017 | 2.700 | 2.830 | 2.680 | 2.810 | 58,721 | +0.12(+4.46%) |
Aug 28, 2017 | 2.730 | 2.780 | 2.650 | 2.690 | 89,794 | -0.01(-0.37%) |
Aug 25, 2017 | 2.630 | 2.740 | 2.610 | 2.700 | 105,806 | +0.10(+3.85%) |
Aug 24, 2017 | 2.630 | 2.730 | 2.570 | 2.600 | 183,564 | +0.00(+0.00%) |
Aug 23, 2017 | 2.580 | 2.740 | 2.540 | 2.600 | 147,956 | +0.02(+0.78%) |
Aug 22, 2017 | 2.640 | 2.840 | 2.560 | 2.580 | 76,682 | -0.04(-1.53%) |
Aug 21, 2017 | 2.740 | 2.750 | 2.610 | 2.620 | 36,490 | -0.10(-3.68%) |
Aug 18, 2017 | 2.830 | 2.950 | 2.700 | 2.720 | 178,583 | -0.10(-3.55%) |
Aug 17, 2017 | 2.760 | 2.850 | 2.730 | 2.820 | 93,518 | +0.06(+2.17%) |
Aug 16, 2017 | 2.750 | 2.855 | 2.732 | 2.760 | 180,713 | +0.03(+1.10%) |
Aug 15, 2017 | 2.750 | 2.800 | 2.660 | 2.730 | 161,112 | +0.00(+0.00%) |
Aug 14, 2017 | 2.640 | 2.800 | 2.520 | 2.730 | 124,273 | +0.08(+3.02%) |
Aug 11, 2017 | 2.760 | 2.820 | 2.570 | 2.650 | 68,504 | -0.09(-3.28%) |
Aug 10, 2017 | 2.890 | 2.919 | 2.670 | 2.740 | 148,649 | -0.03(-1.08%) |
Aug 09, 2017 | 2.730 | 2.780 | 2.590 | 2.770 | 81,602 | +0.05(+1.84%) |
Aug 08, 2017 | 2.720 | 2.800 | 2.620 | 2.720 | 99,775 | -0.06(-2.16%) |
Aug 07, 2017 | 2.700 | 2.780 | 2.630 | 2.780 | 150,269 | +0.06(+2.21%) |
Aug 04, 2017 | 2.600 | 2.760 | 2.575 | 2.720 | 78,709 | +0.12(+4.62%) |
Aug 03, 2017 | 2.500 | 2.630 | 2.500 | 2.600 | 142,782 | +0.08(+3.17%) |
Aug 02, 2017 | 2.610 | 2.630 | 2.490 | 2.520 | 86,375 | -0.12(-4.55%) |