Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.600 | 2.665 | 2.530 | 2.530 | 22,738 | -0.10(-3.80%) |
Oct 30, 2017 | 2.500 | 2.630 | 2.500 | 2.630 | 14,319 | +0.15(+6.05%) |
Oct 27, 2017 | 2.430 | 2.600 | 2.410 | 2.480 | 38,050 | +0.03(+1.22%) |
Oct 26, 2017 | 2.480 | 2.550 | 2.420 | 2.450 | 49,203 | -0.06(-2.39%) |
Oct 25, 2017 | 2.670 | 2.690 | 2.490 | 2.510 | 136,791 | -0.14(-5.28%) |
Oct 24, 2017 | 2.725 | 2.800 | 2.620 | 2.650 | 202,517 | -0.03(-1.12%) |
Oct 23, 2017 | 2.740 | 2.840 | 2.660 | 2.680 | 70,189 | -0.06(-2.19%) |
Oct 20, 2017 | 2.853 | 2.900 | 2.724 | 2.740 | 59,178 | -0.11(-3.86%) |
Oct 19, 2017 | 2.950 | 2.989 | 2.850 | 2.850 | 30,249 | -0.01(-0.35%) |
Oct 18, 2017 | 2.970 | 2.970 | 2.860 | 2.860 | 6,097 | -0.04(-1.38%) |
Oct 17, 2017 | 2.990 | 2.990 | 2.900 | 2.900 | 48,783 | -0.06(-2.03%) |
Oct 16, 2017 | 2.870 | 3.030 | 2.850 | 2.960 | 29,126 | +0.09(+3.14%) |
Oct 13, 2017 | 3.080 | 3.080 | 2.850 | 2.870 | 61,545 | -0.15(-4.97%) |
Oct 12, 2017 | 3.000 | 3.070 | 2.910 | 3.020 | 39,635 | +0.04(+1.34%) |
Oct 11, 2017 | 2.880 | 3.000 | 2.880 | 2.980 | 14,039 | +0.13(+4.56%) |
Oct 10, 2017 | 2.850 | 2.940 | 2.850 | 2.850 | 33,898 | +0.05(+1.79%) |
Oct 09, 2017 | 2.800 | 2.940 | 2.780 | 2.800 | 93,750 | +0.02(+0.72%) |
Oct 06, 2017 | 2.670 | 2.830 | 2.650 | 2.780 | 71,785 | +0.14(+5.30%) |
Oct 05, 2017 | 2.660 | 2.770 | 2.620 | 2.640 | 58,457 | -0.05(-1.86%) |
Oct 04, 2017 | 2.780 | 2.830 | 2.620 | 2.690 | 74,521 | -0.06(-2.18%) |
Oct 03, 2017 | 2.730 | 2.830 | 2.710 | 2.750 | 37,711 | +0.04(+1.48%) |
Oct 02, 2017 | 2.950 | 2.950 | 2.710 | 2.710 | 111,270 | -0.06(-2.17%) |
Sep 29, 2017 | 2.850 | 2.990 | 2.650 | 2.770 | 78,672 | -0.06(-2.12%) |
Sep 28, 2017 | 2.910 | 3.012 | 2.710 | 2.830 | 167,694 | -0.05(-1.74%) |
Sep 27, 2017 | 3.160 | 3.310 | 2.780 | 2.880 | 116,823 | -0.28(-8.86%) |
Sep 26, 2017 | 3.440 | 3.460 | 3.151 | 3.160 | 109,032 | -0.26(-7.60%) |
Sep 25, 2017 | 3.510 | 3.623 | 3.400 | 3.420 | 32,538 | -0.11(-3.12%) |
Sep 22, 2017 | 3.890 | 3.970 | 3.330 | 3.530 | 114,752 | -0.47(-11.75%) |
Sep 21, 2017 | 4.200 | 4.200 | 3.858 | 4.000 | 162,040 | -0.04(-0.99%) |
Sep 20, 2017 | 3.720 | 4.090 | 3.650 | 4.040 | 99,198 | +0.29(+7.73%) |
Sep 19, 2017 | 3.810 | 3.939 | 3.590 | 3.750 | 110,541 | -0.03(-0.79%) |
Sep 18, 2017 | 3.820 | 4.047 | 3.720 | 3.780 | 68,567 | -0.04(-1.05%) |
Sep 15, 2017 | 4.140 | 4.140 | 3.750 | 3.820 | 120,999 | -0.27(-6.60%) |
Sep 14, 2017 | 4.010 | 4.140 | 3.920 | 4.090 | 46,350 | +0.05(+1.24%) |
Sep 13, 2017 | 4.120 | 4.120 | 3.831 | 4.040 | 27,045 | +0.06(+1.51%) |
Sep 12, 2017 | 4.030 | 4.100 | 3.870 | 3.980 | 44,750 | -0.05(-1.24%) |
Sep 11, 2017 | 3.980 | 4.120 | 3.870 | 4.030 | 28,610 | +0.09(+2.15%) |
Sep 08, 2017 | 3.950 | 4.190 | 3.850 | 3.945 | 32,613 | -0.10(-2.35%) |
Sep 07, 2017 | 4.320 | 4.320 | 3.920 | 4.040 | 92,915 | -0.25(-5.83%) |
Sep 06, 2017 | 4.190 | 4.500 | 3.701 | 4.290 | 181,421 | +0.17(+4.13%) |
Sep 05, 2017 | 3.910 | 4.150 | 3.720 | 4.120 | 310,469 | +0.32(+8.42%) |
Sep 01, 2017 | 3.300 | 3.800 | 3.300 | 3.800 | 174,595 | +0.50(+15.15%) |
Aug 31, 2017 | 3.380 | 3.470 | 3.290 | 3.300 | 101,700 | -0.17(-4.90%) |
Aug 30, 2017 | 3.490 | 3.670 | 3.350 | 3.470 | 127,678 | -0.18(-4.93%) |
Aug 29, 2017 | 3.530 | 3.790 | 3.500 | 3.650 | 123,237 | -0.14(-3.57%) |
Aug 28, 2017 | 4.020 | 4.070 | 3.470 | 3.785 | 136,385 | -0.22(-5.61%) |
Aug 25, 2017 | 4.140 | 4.148 | 4.010 | 4.010 | 11,835 | -0.08(-1.96%) |
Aug 24, 2017 | 3.930 | 4.289 | 3.930 | 4.090 | 37,019 | +0.10(+2.51%) |
Aug 23, 2017 | 4.250 | 4.250 | 3.935 | 3.990 | 46,317 | -0.09(-2.21%) |
Aug 22, 2017 | 4.340 | 4.400 | 3.970 | 4.080 | 61,001 | -0.26(-5.99%) |
Aug 21, 2017 | 4.000 | 4.340 | 3.870 | 4.340 | 50,519 | +0.36(+9.05%) |
Aug 18, 2017 | 4.210 | 4.300 | 3.920 | 3.980 | 118,415 | -0.23(-5.46%) |
Aug 17, 2017 | 4.360 | 4.550 | 4.200 | 4.210 | 95,071 | -0.20(-4.54%) |
Aug 16, 2017 | 4.470 | 4.690 | 4.385 | 4.410 | 155,329 | -0.11(-2.43%) |
Aug 15, 2017 | 4.220 | 4.600 | 4.200 | 4.520 | 292,741 | +0.17(+3.91%) |
Aug 14, 2017 | 4.900 | 4.900 | 4.280 | 4.350 | 160,810 | -0.50(-10.31%) |