Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 2.630 | 2.670 | 2.530 | 2.640 | 204,668 | +0.03(+1.15%) |
Jul 31, 2017 | 2.740 | 2.799 | 2.600 | 2.610 | 170,278 | -0.13(-4.74%) |
Jul 28, 2017 | 2.780 | 2.800 | 2.710 | 2.740 | 30,235 | -0.04(-1.44%) |
Jul 27, 2017 | 2.600 | 2.810 | 2.600 | 2.780 | 98,563 | -0.02(-0.71%) |
Jul 26, 2017 | 2.770 | 2.800 | 2.730 | 2.800 | 99,327 | +0.04(+1.45%) |
Jul 25, 2017 | 2.850 | 2.850 | 2.750 | 2.760 | 199,727 | -0.10(-3.50%) |
Jul 24, 2017 | 2.880 | 2.940 | 2.800 | 2.860 | 52,015 | +0.00(+0.00%) |
Jul 21, 2017 | 2.860 | 2.910 | 2.810 | 2.860 | 412,811 | -0.03(-1.04%) |
Jul 20, 2017 | 2.960 | 2.970 | 2.870 | 2.890 | 128,467 | -0.02(-0.69%) |
Jul 19, 2017 | 2.992 | 3.040 | 2.900 | 2.910 | 249,336 | -0.10(-3.32%) |
Jul 18, 2017 | 3.020 | 3.040 | 3.000 | 3.010 | 184,316 | -0.01(-0.33%) |
Jul 17, 2017 | 3.050 | 3.100 | 2.960 | 3.020 | 44,010 | -0.06(-1.95%) |
Jul 14, 2017 | 3.030 | 3.100 | 3.000 | 3.080 | 91,307 | +0.07(+2.33%) |
Jul 13, 2017 | 3.100 | 3.110 | 3.000 | 3.010 | 71,688 | -0.07(-2.27%) |
Jul 12, 2017 | 3.090 | 3.100 | 3.030 | 3.080 | 109,286 | +0.01(+0.33%) |
Jul 11, 2017 | 3.132 | 3.132 | 3.030 | 3.070 | 61,568 | -0.03(-0.97%) |
Jul 10, 2017 | 3.060 | 3.150 | 3.060 | 3.100 | 92,565 | +0.01(+0.32%) |
Jul 07, 2017 | 3.130 | 3.160 | 3.020 | 3.090 | 127,190 | +0.01(+0.32%) |
Jul 06, 2017 | 3.170 | 3.170 | 3.010 | 3.080 | 174,978 | -0.09(-2.84%) |
Jul 05, 2017 | 3.310 | 3.310 | 3.150 | 3.170 | 124,125 | -0.17(-5.09%) |