Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.820 | 2.900 | 2.762 | 2.800 | 27,307 | -0.02(-0.71%) |
Oct 30, 2017 | 2.860 | 2.860 | 2.720 | 2.820 | 45,870 | -0.03(-1.05%) |
Oct 27, 2017 | 2.760 | 2.850 | 2.730 | 2.850 | 9,645 | +0.06(+2.15%) |
Oct 26, 2017 | 2.760 | 2.870 | 2.755 | 2.790 | 42,344 | -0.03(-1.06%) |
Oct 25, 2017 | 2.780 | 2.820 | 2.695 | 2.820 | 25,824 | -0.01(-0.35%) |
Oct 24, 2017 | 2.820 | 2.870 | 2.770 | 2.830 | 7,189 | +0.05(+1.80%) |
Oct 23, 2017 | 2.850 | 2.890 | 2.770 | 2.780 | 20,843 | -0.08(-2.80%) |
Oct 20, 2017 | 2.860 | 2.860 | 2.794 | 2.860 | 6,979 | +0.00(+0.00%) |
Oct 19, 2017 | 2.870 | 2.870 | 2.782 | 2.860 | 20,055 | +0.03(+1.06%) |
Oct 18, 2017 | 2.840 | 2.880 | 2.800 | 2.830 | 33,466 | -0.01(-0.35%) |
Oct 17, 2017 | 2.850 | 2.850 | 2.812 | 2.840 | 10,733 | +0.03(+0.94%) |
Oct 16, 2017 | 2.850 | 2.870 | 2.788 | 2.813 | 24,550 | -0.05(-1.63%) |
Oct 13, 2017 | 2.800 | 2.860 | 2.770 | 2.860 | 49,164 | +0.07(+2.51%) |
Oct 12, 2017 | 2.770 | 2.820 | 2.770 | 2.790 | 27,346 | +0.02(+0.72%) |
Oct 11, 2017 | 2.790 | 2.850 | 2.761 | 2.770 | 12,359 | -0.03(-1.07%) |
Oct 10, 2017 | 2.780 | 2.840 | 2.716 | 2.800 | 27,049 | +0.03(+1.08%) |
Oct 09, 2017 | 2.850 | 2.890 | 2.720 | 2.770 | 24,890 | -0.08(-2.81%) |
Oct 06, 2017 | 2.750 | 2.850 | 2.710 | 2.850 | 18,643 | +0.09(+3.26%) |
Oct 05, 2017 | 2.750 | 2.880 | 2.693 | 2.760 | 40,736 | +0.03(+1.10%) |
Oct 04, 2017 | 2.710 | 2.810 | 2.710 | 2.730 | 16,078 | +0.00(+0.00%) |
Oct 03, 2017 | 2.970 | 2.970 | 2.720 | 2.730 | 22,580 | -0.03(-1.09%) |
Oct 02, 2017 | 2.800 | 2.850 | 2.710 | 2.760 | 27,649 | -0.03(-1.08%) |
Sep 29, 2017 | 2.900 | 2.980 | 2.690 | 2.790 | 54,291 | -0.03(-1.06%) |
Sep 28, 2017 | 2.950 | 2.950 | 2.820 | 2.820 | 49,140 | -0.06(-2.08%) |
Sep 27, 2017 | 2.900 | 2.990 | 2.870 | 2.880 | 81,760 | -0.01(-0.35%) |
Sep 26, 2017 | 2.960 | 2.960 | 2.880 | 2.890 | 82,057 | -0.07(-2.36%) |
Sep 25, 2017 | 2.860 | 2.980 | 2.860 | 2.960 | 69,053 | +0.10(+3.50%) |
Sep 22, 2017 | 2.915 | 2.915 | 2.840 | 2.860 | 36,881 | -0.04(-1.38%) |
Sep 21, 2017 | 2.850 | 2.900 | 2.838 | 2.900 | 71,431 | +0.06(+2.11%) |
Sep 20, 2017 | 2.840 | 2.930 | 2.810 | 2.840 | 25,672 | -0.01(-0.35%) |
Sep 19, 2017 | 2.850 | 2.964 | 2.810 | 2.850 | 119,797 | -0.01(-0.35%) |
Sep 18, 2017 | 2.720 | 2.920 | 2.720 | 2.860 | 113,215 | +0.14(+5.15%) |
Sep 15, 2017 | 2.508 | 2.720 | 2.500 | 2.720 | 277,982 | +0.23(+9.24%) |
Sep 14, 2017 | 2.532 | 2.540 | 2.480 | 2.490 | 88,638 | -0.03(-1.19%) |
Sep 13, 2017 | 2.520 | 2.550 | 2.490 | 2.520 | 115,435 | +0.02(+0.80%) |
Sep 12, 2017 | 2.520 | 2.540 | 2.453 | 2.500 | 218,699 | +0.00(+0.00%) |
Sep 11, 2017 | 2.480 | 2.590 | 2.430 | 2.500 | 93,317 | -0.04(-1.57%) |
Sep 08, 2017 | 2.566 | 2.566 | 2.489 | 2.540 | 112,786 | +0.01(+0.40%) |
Sep 07, 2017 | 2.500 | 2.580 | 2.480 | 2.530 | 179,186 | +0.01(+0.40%) |
Sep 06, 2017 | 2.540 | 2.600 | 2.480 | 2.520 | 159,113 | +0.05(+2.02%) |
Sep 05, 2017 | 2.530 | 2.530 | 2.444 | 2.470 | 293,276 | -0.08(-3.14%) |
Sep 01, 2017 | 2.537 | 2.550 | 2.530 | 2.550 | 69,820 | +0.04(+1.59%) |
Aug 31, 2017 | 2.550 | 2.560 | 2.510 | 2.510 | 70,293 | -0.03(-1.18%) |
Aug 30, 2017 | 2.510 | 2.550 | 2.500 | 2.540 | 44,192 | +0.00(+0.00%) |
Aug 29, 2017 | 2.470 | 2.570 | 2.470 | 2.540 | 106,649 | +0.05(+2.01%) |
Aug 28, 2017 | 2.500 | 2.540 | 2.450 | 2.490 | 111,168 | -0.01(-0.40%) |
Aug 25, 2017 | 2.490 | 2.570 | 2.490 | 2.500 | 41,189 | +0.00(+0.00%) |
Aug 24, 2017 | 2.500 | 2.570 | 2.440 | 2.500 | 81,463 | -0.01(-0.40%) |
Aug 23, 2017 | 2.500 | 2.590 | 2.420 | 2.510 | 70,412 | +0.00(+0.00%) |
Aug 22, 2017 | 2.520 | 2.520 | 2.460 | 2.510 | 149,971 | +0.04(+1.62%) |
Aug 21, 2017 | 2.500 | 2.510 | 2.370 | 2.470 | 36,498 | -0.03(-1.20%) |
Aug 18, 2017 | 2.440 | 2.530 | 2.440 | 2.500 | 54,982 | +0.04(+1.63%) |
Aug 17, 2017 | 2.530 | 2.540 | 2.440 | 2.460 | 109,687 | -0.07(-2.77%) |
Aug 16, 2017 | 2.560 | 2.560 | 2.460 | 2.530 | 49,748 | -0.04(-1.56%) |
Aug 15, 2017 | 2.590 | 2.650 | 2.470 | 2.570 | 24,285 | +0.00(+0.00%) |
Aug 14, 2017 | 2.520 | 2.600 | 2.520 | 2.570 | 10,703 | +0.05(+1.98%) |
Aug 11, 2017 | 2.550 | 2.580 | 2.480 | 2.520 | 22,069 | -0.06(-2.33%) |
Aug 10, 2017 | 2.560 | 2.680 | 2.530 | 2.580 | 54,873 | +0.03(+1.18%) |
Aug 09, 2017 | 2.630 | 2.660 | 2.503 | 2.550 | 12,306 | -0.11(-4.14%) |
Aug 08, 2017 | 2.530 | 2.690 | 2.471 | 2.660 | 32,791 | +0.15(+5.98%) |
Aug 07, 2017 | 2.660 | 2.700 | 2.491 | 2.510 | 143,557 | -0.07(-2.71%) |
Aug 04, 2017 | 2.630 | 2.750 | 2.540 | 2.580 | 81,785 | -0.07(-2.64%) |
Aug 03, 2017 | 2.579 | 2.650 | 2.540 | 2.650 | 53,469 | +0.12(+4.74%) |
Aug 02, 2017 | 2.590 | 2.590 | 2.520 | 2.530 | 34,155 | -0.07(-2.69%) |