Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.697 | 2.718 | 2.674 | 2.712 | 50,898 | -0.00(-0.14%) |
Oct 30, 2017 | 2.732 | 2.735 | 2.716 | 2.716 | 14,815 | -0.04(-1.52%) |
Oct 27, 2017 | 2.728 | 2.758 | 2.724 | 2.758 | 12,834 | +0.03(+0.98%) |
Oct 26, 2017 | 2.667 | 2.732 | 2.663 | 2.732 | 38,920 | +0.06(+2.14%) |
Oct 25, 2017 | 2.701 | 2.701 | 2.663 | 2.674 | 31,295 | -0.03(-1.27%) |
Oct 24, 2017 | 2.702 | 2.709 | 2.701 | 2.709 | 11,012 | +0.01(+0.28%) |
Oct 23, 2017 | 2.693 | 2.709 | 2.693 | 2.701 | 52,223 | +0.00(+0.00%) |
Oct 20, 2017 | 2.705 | 2.732 | 2.701 | 2.701 | 20,247 | +0.00(+0.00%) |
Oct 19, 2017 | 2.724 | 2.758 | 2.693 | 2.701 | 63,000 | -0.04(-1.39%) |
Oct 18, 2017 | 2.762 | 2.762 | 2.732 | 2.739 | 51,288 | -0.01(-0.42%) |
Oct 17, 2017 | 2.732 | 2.751 | 2.732 | 2.751 | 35,528 | -0.00(-0.14%) |
Oct 16, 2017 | 2.751 | 2.765 | 2.739 | 2.754 | 31,568 | -0.01(-0.28%) |
Oct 13, 2017 | 2.770 | 2.770 | 2.754 | 2.762 | 43,875 | -0.02(-0.55%) |
Oct 12, 2017 | 2.770 | 2.777 | 2.732 | 2.777 | 95,418 | -0.01(-0.27%) |
Oct 11, 2017 | 2.774 | 2.796 | 2.762 | 2.785 | 32,416 | +0.00(+0.00%) |
Oct 10, 2017 | 2.794 | 2.794 | 2.774 | 2.785 | 30,371 | -0.01(-0.41%) |
Oct 09, 2017 | 2.785 | 2.796 | 2.780 | 2.796 | 3,520 | +0.00(+0.14%) |
Oct 06, 2017 | 2.804 | 2.804 | 2.785 | 2.793 | 8,368 | +0.00(+0.14%) |
Oct 05, 2017 | 2.793 | 2.808 | 2.770 | 2.789 | 82,171 | -0.01(-0.41%) |
Oct 04, 2017 | 2.751 | 2.804 | 2.751 | 2.800 | 96,094 | +0.01(+0.34%) |
Oct 03, 2017 | 2.793 | 2.793 | 2.772 | 2.791 | 17,964 | +0.02(+0.62%) |
Oct 02, 2017 | 2.751 | 2.776 | 2.745 | 2.774 | 30,829 | +0.00(+0.14%) |
Sep 29, 2017 | 2.770 | 2.774 | 2.705 | 2.770 | 78,867 | +0.00(+0.00%) |
Sep 28, 2017 | 2.751 | 2.774 | 2.705 | 2.770 | 30,756 | -0.01(-0.20%) |
Sep 27, 2017 | 2.796 | 2.798 | 2.770 | 2.775 | 8,515 | -0.01(-0.21%) |
Sep 26, 2017 | 2.751 | 2.781 | 2.751 | 2.781 | 31,986 | +0.01(+0.28%) |
Sep 25, 2017 | 2.789 | 2.789 | 2.743 | 2.774 | 10,075 | -0.02(-0.82%) |
Sep 22, 2017 | 2.785 | 2.796 | 2.770 | 2.796 | 7,635 | -0.00(-0.14%) |
Sep 21, 2017 | 2.766 | 2.800 | 2.766 | 2.800 | 44,792 | +0.02(+0.55%) |
Sep 20, 2017 | 2.816 | 2.816 | 2.777 | 2.785 | 41,802 | -0.00(-0.14%) |
Sep 19, 2017 | 2.785 | 2.800 | 2.785 | 2.789 | 18,566 | -0.01(-0.41%) |
Sep 18, 2017 | 2.819 | 2.819 | 2.798 | 2.800 | 9,137 | +0.01(+0.27%) |
Sep 15, 2017 | 2.793 | 2.816 | 2.785 | 2.793 | 20,393 | -0.03(-0.95%) |
Sep 14, 2017 | 2.800 | 2.819 | 2.800 | 2.819 | 18,765 | +0.02(+0.55%) |
Sep 13, 2017 | 2.796 | 2.804 | 2.774 | 2.804 | 24,338 | +0.00(+0.14%) |
Sep 12, 2017 | 2.785 | 2.804 | 2.762 | 2.800 | 41,004 | +0.02(+0.55%) |
Sep 11, 2017 | 2.751 | 2.789 | 2.751 | 2.785 | 24,526 | +0.05(+1.96%) |
Sep 08, 2017 | 2.758 | 2.758 | 2.705 | 2.732 | 32,083 | +0.00(+0.00%) |
Sep 07, 2017 | 2.762 | 2.762 | 2.724 | 2.732 | 40,865 | -0.04(-1.38%) |
Sep 06, 2017 | 2.793 | 2.793 | 2.754 | 2.770 | 108,648 | -0.04(-1.36%) |
Sep 05, 2017 | 2.812 | 2.812 | 2.789 | 2.808 | 114,131 | -0.02(-0.68%) |
Sep 01, 2017 | 2.805 | 2.827 | 2.800 | 2.827 | 6,687 | +0.02(+0.82%) |
Aug 31, 2017 | 2.762 | 2.819 | 2.762 | 2.804 | 94,678 | +0.04(+1.38%) |
Aug 30, 2017 | 2.735 | 2.766 | 2.735 | 2.766 | 15,168 | +0.02(+0.70%) |
Aug 29, 2017 | 2.712 | 2.747 | 2.709 | 2.747 | 87,644 | -0.01(-0.28%) |
Aug 28, 2017 | 2.735 | 2.754 | 2.728 | 2.754 | 51,435 | -0.00(-0.14%) |
Aug 25, 2017 | 2.754 | 2.758 | 2.742 | 2.758 | 31,062 | -0.00(-0.14%) |
Aug 24, 2017 | 2.747 | 2.762 | 2.735 | 2.762 | 46,941 | +0.01(+0.28%) |
Aug 23, 2017 | 2.739 | 2.754 | 2.724 | 2.754 | 24,029 | -0.00(-0.14%) |
Aug 22, 2017 | 2.739 | 2.758 | 2.739 | 2.758 | 31,853 | +0.00(+0.14%) |
Aug 21, 2017 | 2.743 | 2.754 | 2.721 | 2.754 | 13,731 | +0.02(+0.56%) |
Aug 18, 2017 | 2.738 | 2.743 | 2.732 | 2.739 | 3,392 | -0.02(-0.55%) |
Aug 17, 2017 | 2.736 | 2.770 | 2.736 | 2.754 | 24,047 | -0.02(-0.83%) |
Aug 16, 2017 | 2.758 | 2.777 | 2.756 | 2.777 | 8,284 | +0.00(+0.14%) |
Aug 15, 2017 | 2.774 | 2.781 | 2.747 | 2.774 | 55,335 | +0.01(+0.28%) |
Aug 14, 2017 | 2.732 | 2.777 | 2.728 | 2.766 | 63,455 | +0.02(+0.70%) |
Aug 11, 2017 | 2.751 | 2.766 | 2.693 | 2.747 | 54,066 | -0.02(-0.69%) |
Aug 10, 2017 | 2.774 | 2.779 | 2.625 | 2.766 | 209,168 | -0.02(-0.82%) |
Aug 09, 2017 | 2.809 | 2.809 | 2.781 | 2.789 | 20,027 | -0.02(-0.66%) |
Aug 08, 2017 | 2.793 | 2.812 | 2.793 | 2.807 | 18,666 | +0.01(+0.26%) |
Aug 07, 2017 | 2.789 | 2.815 | 2.789 | 2.800 | 33,677 | -0.00(-0.11%) |
Aug 04, 2017 | 2.803 | 2.789 | 2.803 | 12,009 | +0.01(+0.52%) | |
Aug 03, 2017 | 2.800 | 2.800 | 2.785 | 2.789 | 25,513 | -0.03(-0.95%) |
Aug 02, 2017 | 2.808 | 2.816 | 2.796 | 2.816 | 24,325 | -0.01(-0.27%) |