Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.500 | 2.650 | 2.500 | 2.600 | 335,021 | +0.10(+4.00%) |
Oct 30, 2017 | 2.540 | 2.560 | 2.500 | 2.500 | 135,324 | -0.06(-2.34%) |
Oct 27, 2017 | 2.650 | 2.650 | 2.530 | 2.560 | 178,876 | -0.08(-3.03%) |
Oct 26, 2017 | 2.640 | 2.650 | 2.630 | 2.640 | 105,417 | +0.03(+1.15%) |
Oct 25, 2017 | 2.640 | 2.680 | 2.590 | 2.610 | 183,649 | -0.05(-1.88%) |
Oct 24, 2017 | 2.860 | 2.860 | 2.650 | 2.660 | 213,822 | -0.16(-5.67%) |
Oct 23, 2017 | 2.880 | 2.900 | 2.815 | 2.820 | 148,254 | -0.06(-2.08%) |
Oct 20, 2017 | 2.820 | 2.910 | 2.809 | 2.880 | 201,214 | +0.07(+2.49%) |
Oct 19, 2017 | 2.740 | 2.890 | 2.740 | 2.810 | 190,589 | +0.04(+1.44%) |
Oct 18, 2017 | 2.700 | 2.780 | 2.680 | 2.770 | 123,065 | +0.10(+3.75%) |
Oct 17, 2017 | 2.710 | 2.750 | 2.660 | 2.670 | 116,609 | -0.02(-0.74%) |
Oct 16, 2017 | 2.670 | 2.740 | 2.660 | 2.690 | 122,178 | +0.04(+1.51%) |
Oct 13, 2017 | 2.770 | 2.800 | 2.630 | 2.650 | 174,882 | -0.10(-3.64%) |
Oct 12, 2017 | 2.730 | 2.790 | 2.710 | 2.750 | 94,439 | +0.02(+0.73%) |
Oct 11, 2017 | 2.780 | 2.790 | 2.730 | 2.730 | 208,713 | -0.06(-2.15%) |
Oct 10, 2017 | 2.800 | 2.890 | 2.755 | 2.790 | 87,656 | +0.02(+0.72%) |
Oct 09, 2017 | 2.900 | 2.900 | 2.750 | 2.770 | 140,790 | -0.11(-3.82%) |
Oct 06, 2017 | 2.890 | 2.910 | 2.850 | 2.880 | 41,693 | -0.02(-0.69%) |
Oct 05, 2017 | 2.850 | 2.940 | 2.850 | 2.900 | 57,175 | +0.05(+1.75%) |
Oct 04, 2017 | 2.980 | 3.010 | 2.840 | 2.850 | 73,281 | -0.14(-4.68%) |
Oct 03, 2017 | 3.000 | 3.020 | 2.960 | 2.990 | 67,372 | -0.01(-0.33%) |
Oct 02, 2017 | 3.000 | 3.010 | 2.960 | 3.000 | 103,261 | +0.01(+0.33%) |
Sep 29, 2017 | 2.950 | 3.030 | 2.860 | 2.990 | 199,367 | +0.04(+1.36%) |
Sep 28, 2017 | 3.000 | 3.000 | 2.930 | 2.950 | 107,676 | -0.03(-1.01%) |
Sep 27, 2017 | 2.860 | 3.000 | 2.850 | 2.980 | 270,568 | +0.14(+4.93%) |
Sep 26, 2017 | 2.780 | 2.890 | 2.780 | 2.840 | 87,365 | +0.05(+1.79%) |
Sep 25, 2017 | 2.850 | 2.900 | 2.780 | 2.790 | 147,916 | -0.06(-2.11%) |
Sep 22, 2017 | 2.800 | 2.880 | 2.790 | 2.850 | 64,226 | +0.04(+1.42%) |
Sep 21, 2017 | 2.800 | 2.830 | 2.800 | 2.810 | 117,693 | -0.02(-0.71%) |
Sep 20, 2017 | 2.860 | 2.870 | 2.800 | 2.830 | 126,763 | -0.03(-1.05%) |
Sep 19, 2017 | 2.880 | 2.800 | 2.860 | 325,722 | +0.01(+0.35%) | |
Sep 18, 2017 | 2.950 | 2.950 | 2.820 | 2.850 | 145,039 | -0.09(-3.06%) |
Sep 15, 2017 | 2.770 | 2.940 | 2.684 | 2.940 | 649,699 | +0.17(+6.14%) |
Sep 14, 2017 | 2.850 | 2.870 | 2.750 | 2.770 | 148,022 | -0.06(-2.12%) |
Sep 13, 2017 | 2.900 | 2.900 | 2.810 | 2.830 | 109,753 | -0.05(-1.74%) |
Sep 12, 2017 | 2.820 | 2.930 | 2.780 | 2.880 | 119,221 | +0.06(+2.13%) |
Sep 11, 2017 | 2.810 | 2.890 | 2.760 | 2.820 | 151,747 | +0.06(+2.17%) |
Sep 08, 2017 | 2.950 | 2.970 | 2.750 | 2.760 | 180,065 | -0.17(-5.80%) |
Sep 07, 2017 | 3.020 | 2.880 | 2.930 | 117,544 | +0.02(+0.69%) | |
Sep 06, 2017 | 2.980 | 3.050 | 2.900 | 2.910 | 89,377 | -0.04(-1.36%) |
Sep 05, 2017 | 3.040 | 3.060 | 2.940 | 2.950 | 169,408 | -0.10(-3.28%) |
Sep 01, 2017 | 3.070 | 3.100 | 3.050 | 3.050 | 110,692 | +0.00(+0.00%) |
Aug 31, 2017 | 2.970 | 3.070 | 2.970 | 3.050 | 112,622 | +0.08(+2.69%) |
Aug 30, 2017 | 3.040 | 3.080 | 2.880 | 2.970 | 150,338 | -0.10(-3.26%) |
Aug 29, 2017 | 2.810 | 3.070 | 2.770 | 3.070 | 357,845 | +0.24(+8.48%) |
Aug 28, 2017 | 2.830 | 2.870 | 2.800 | 2.830 | 142,758 | +0.01(+0.35%) |
Aug 25, 2017 | 2.830 | 2.880 | 2.795 | 2.820 | 150,821 | +0.00(+0.00%) |
Aug 24, 2017 | 2.700 | 2.870 | 2.700 | 2.820 | 264,975 | +0.13(+4.83%) |
Aug 23, 2017 | 2.590 | 2.740 | 2.560 | 2.690 | 215,549 | +0.06(+2.28%) |
Aug 22, 2017 | 2.610 | 2.660 | 2.570 | 2.630 | 91,153 | +0.01(+0.38%) |
Aug 21, 2017 | 2.610 | 2.660 | 2.550 | 2.620 | 319,617 | -0.02(-0.76%) |
Aug 18, 2017 | 2.620 | 2.740 | 2.590 | 2.640 | 275,867 | +0.00(+0.00%) |
Aug 17, 2017 | 2.700 | 2.750 | 2.630 | 2.640 | 149,540 | -0.08(-2.94%) |
Aug 16, 2017 | 2.710 | 2.810 | 2.660 | 2.720 | 175,622 | +0.01(+0.37%) |
Aug 15, 2017 | 2.850 | 2.890 | 2.700 | 2.710 | 203,480 | -0.11(-3.90%) |
Aug 14, 2017 | 2.750 | 2.870 | 2.740 | 2.820 | 129,914 | +0.08(+2.92%) |
Aug 11, 2017 | 2.860 | 2.860 | 2.630 | 2.740 | 432,815 | -0.09(-3.18%) |
Aug 10, 2017 | 2.910 | 2.960 | 2.830 | 2.830 | 226,214 | -0.08(-2.75%) |
Aug 09, 2017 | 3.050 | 3.050 | 2.860 | 2.910 | 336,423 | -0.13(-4.28%) |
Aug 08, 2017 | 3.110 | 3.180 | 3.020 | 3.040 | 206,440 | -0.07(-2.25%) |
Aug 07, 2017 | 3.240 | 3.250 | 3.100 | 3.110 | 222,667 | -0.16(-4.89%) |
Aug 04, 2017 | 3.090 | 3.280 | 3.090 | 3.270 | 405,232 | +0.18(+5.83%) |
Aug 03, 2017 | 3.130 | 3.200 | 3.065 | 3.090 | 156,683 | -0.06(-1.90%) |
Aug 02, 2017 | 3.180 | 3.200 | 2.980 | 3.150 | 415,288 | -0.06(-1.87%) |