Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.030 | 3.090 | 2.800 | 2.980 | 225,726 | -0.07(-2.30%) |
Oct 30, 2017 | 3.130 | 3.220 | 3.050 | 3.050 | 105,531 | -0.11(-3.48%) |
Oct 27, 2017 | 3.180 | 3.370 | 3.150 | 3.160 | 68,468 | -0.04(-1.25%) |
Oct 26, 2017 | 3.200 | 3.440 | 3.120 | 3.200 | 132,393 | -0.04(-1.23%) |
Oct 25, 2017 | 3.690 | 3.700 | 3.240 | 3.240 | 307,527 | -0.41(-11.33%) |
Oct 24, 2017 | 3.700 | 3.830 | 3.600 | 3.654 | 163,820 | +0.00(+0.12%) |
Oct 23, 2017 | 3.500 | 3.870 | 3.410 | 3.650 | 755,503 | +0.17(+4.88%) |
Oct 20, 2017 | 3.430 | 3.600 | 3.400 | 3.480 | 317,040 | +0.10(+2.96%) |
Oct 19, 2017 | 3.470 | 3.479 | 3.400 | 3.380 | 182,084 | -0.09(-2.59%) |
Oct 18, 2017 | 3.500 | 3.650 | 3.231 | 3.470 | 244,208 | +0.22(+6.77%) |
Oct 17, 2017 | 3.170 | 3.740 | 3.140 | 3.250 | 699,719 | +0.05(+1.56%) |
Oct 16, 2017 | 3.260 | 3.260 | 3.110 | 3.200 | 131,274 | -0.07(-2.14%) |
Oct 13, 2017 | 3.370 | 3.370 | 3.160 | 3.270 | 172,063 | -0.10(-2.97%) |
Oct 12, 2017 | 2.911 | 4.000 | 2.876 | 3.370 | 2,319,938 | +0.47(+16.21%) |
Oct 11, 2017 | 2.849 | 2.957 | 2.791 | 2.900 | 17,685 | +0.00(+0.00%) |
Oct 10, 2017 | 2.900 | 2.910 | 2.790 | 2.900 | 24,167 | +0.04(+1.40%) |
Oct 09, 2017 | 2.820 | 2.950 | 2.800 | 2.860 | 132,703 | +0.09(+3.25%) |
Oct 06, 2017 | 2.830 | 2.880 | 2.730 | 2.770 | 103,809 | -0.01(-0.22%) |
Oct 05, 2017 | 2.870 | 2.870 | 2.750 | 2.776 | 5,122 | -0.01(-0.49%) |
Oct 04, 2017 | 2.790 | 2.840 | 2.760 | 2.790 | 8,279 | +0.04(+1.45%) |
Oct 03, 2017 | 2.790 | 2.850 | 2.740 | 2.750 | 15,207 | -0.03(-1.08%) |
Oct 02, 2017 | 2.840 | 2.840 | 2.741 | 2.780 | 29,130 | -0.09(-3.14%) |
Sep 29, 2017 | 2.950 | 2.973 | 2.870 | 2.870 | 37,101 | -0.04(-1.37%) |
Sep 28, 2017 | 2.940 | 2.990 | 2.910 | 2.910 | 39,680 | +0.01(+0.34%) |
Sep 27, 2017 | 2.730 | 2.930 | 2.730 | 2.900 | 89,634 | +0.17(+6.23%) |
Sep 26, 2017 | 2.710 | 2.730 | 2.710 | 2.730 | 13,193 | +0.02(+0.74%) |
Sep 25, 2017 | 2.670 | 2.740 | 2.669 | 2.710 | 43,035 | +0.01(+0.37%) |
Sep 22, 2017 | 2.670 | 2.700 | 2.670 | 2.700 | 8,649 | +0.03(+1.12%) |
Sep 21, 2017 | 2.706 | 2.706 | 2.670 | 2.670 | 14,744 | +0.00(+0.00%) |
Sep 20, 2017 | 2.640 | 2.690 | 2.640 | 2.670 | 13,177 | +0.01(+0.38%) |
Sep 19, 2017 | 2.600 | 2.700 | 2.600 | 2.660 | 17,279 | +0.05(+1.92%) |
Sep 18, 2017 | 2.670 | 2.720 | 2.610 | 2.610 | 31,400 | -0.08(-2.97%) |
Sep 15, 2017 | 2.590 | 2.742 | 2.580 | 2.690 | 30,714 | +0.10(+3.86%) |
Sep 14, 2017 | 2.570 | 2.600 | 2.560 | 2.590 | 25,022 | +0.04(+1.57%) |
Sep 13, 2017 | 2.480 | 2.604 | 2.480 | 2.550 | 19,392 | +0.04(+1.59%) |
Sep 12, 2017 | 2.520 | 2.550 | 2.490 | 2.510 | 30,061 | -0.06(-2.33%) |
Sep 11, 2017 | 2.480 | 2.600 | 2.440 | 2.570 | 34,056 | +0.09(+3.63%) |
Sep 08, 2017 | 2.420 | 2.490 | 2.420 | 2.480 | 24,221 | +0.03(+1.22%) |
Sep 07, 2017 | 2.550 | 2.559 | 2.410 | 2.450 | 26,705 | -0.06(-2.39%) |
Sep 06, 2017 | 2.570 | 2.620 | 2.430 | 2.510 | 41,407 | -0.07(-2.71%) |
Sep 05, 2017 | 2.550 | 2.620 | 2.550 | 2.580 | 16,067 | +0.05(+1.98%) |
Sep 01, 2017 | 2.750 | 2.750 | 2.530 | 2.530 | 38,084 | -0.11(-4.17%) |
Aug 31, 2017 | 2.610 | 2.700 | 2.570 | 2.640 | 68,955 | +0.07(+2.72%) |
Aug 30, 2017 | 2.510 | 2.600 | 2.510 | 2.570 | 9,190 | +0.06(+2.39%) |
Aug 29, 2017 | 2.580 | 2.750 | 2.500 | 2.510 | 72,528 | -0.09(-3.46%) |
Aug 28, 2017 | 2.730 | 2.730 | 2.600 | 2.600 | 22,607 | -0.08(-2.99%) |
Aug 25, 2017 | 2.700 | 2.790 | 2.660 | 2.680 | 50,158 | +0.01(+0.37%) |
Aug 24, 2017 | 2.730 | 2.790 | 2.670 | 2.670 | 25,459 | -0.06(-2.20%) |
Aug 23, 2017 | 2.730 | 2.840 | 2.730 | 2.730 | 35,027 | -0.09(-3.19%) |
Aug 22, 2017 | 2.800 | 2.830 | 2.740 | 2.820 | 17,720 | -0.02(-0.70%) |
Aug 21, 2017 | 2.750 | 2.860 | 2.720 | 2.840 | 26,514 | +0.07(+2.53%) |
Aug 18, 2017 | 2.750 | 2.940 | 2.750 | 2.770 | 32,162 | +0.03(+1.09%) |
Aug 17, 2017 | 2.980 | 2.980 | 2.710 | 2.740 | 82,845 | -0.13(-4.53%) |
Aug 16, 2017 | 2.970 | 2.970 | 2.850 | 2.870 | 29,547 | -0.07(-2.38%) |
Aug 15, 2017 | 2.980 | 3.000 | 2.920 | 2.940 | 132,991 | +0.03(+1.03%) |
Aug 14, 2017 | 2.840 | 2.970 | 2.790 | 2.910 | 37,339 | +0.10(+3.56%) |
Aug 11, 2017 | 2.900 | 3.000 | 2.790 | 2.810 | 149,280 | +0.09(+3.31%) |
Aug 10, 2017 | 2.920 | 2.920 | 2.720 | 2.720 | 51,293 | -0.16(-5.56%) |
Aug 09, 2017 | 2.870 | 3.100 | 2.870 | 2.880 | 40,857 | -0.03(-1.03%) |
Aug 08, 2017 | 2.880 | 3.000 | 2.880 | 2.910 | 48,344 | -0.02(-0.68%) |
Aug 07, 2017 | 2.910 | 2.960 | 2.860 | 2.930 | 55,486 | +0.01(+0.34%) |
Aug 04, 2017 | 2.730 | 2.990 | 2.720 | 2.920 | 110,424 | +0.20(+7.36%) |
Aug 03, 2017 | 2.950 | 3.070 | 2.716 | 2.720 | 166,870 | -0.20(-6.85%) |
Aug 02, 2017 | 2.760 | 2.950 | 2.690 | 2.920 | 185,892 | +0.23(+8.58%) |