Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.007 | 3.139 | 2.939 | 3.121 | 661,908 | +0.12(+4.11%) |
Oct 30, 2017 | 3.033 | 3.086 | 2.937 | 2.998 | 729,418 | -0.04(-1.16%) |
Oct 27, 2017 | 2.893 | 3.033 | 2.875 | 3.033 | 614,656 | +0.14(+4.86%) |
Oct 26, 2017 | 2.858 | 2.919 | 2.831 | 2.893 | 326,614 | +0.04(+1.54%) |
Oct 25, 2017 | 2.805 | 2.893 | 2.761 | 2.849 | 520,990 | -0.04(-1.22%) |
Oct 24, 2017 | 2.910 | 2.972 | 2.875 | 2.884 | 505,220 | -0.03(-0.91%) |
Oct 23, 2017 | 2.858 | 2.939 | 2.858 | 2.910 | 430,755 | +0.02(+0.61%) |
Oct 20, 2017 | 2.858 | 2.954 | 2.822 | 2.893 | 607,399 | +0.04(+1.54%) |
Oct 19, 2017 | 2.708 | 2.862 | 2.673 | 2.849 | 513,210 | +0.11(+3.85%) |
Oct 18, 2017 | 2.752 | 2.778 | 2.655 | 2.743 | 270,143 | -0.01(-0.32%) |
Oct 17, 2017 | 2.910 | 2.919 | 2.726 | 2.752 | 500,159 | -0.10(-3.40%) |
Oct 16, 2017 | 2.796 | 2.884 | 2.761 | 2.849 | 566,373 | +0.08(+2.86%) |
Oct 13, 2017 | 2.655 | 2.787 | 2.620 | 2.770 | 537,429 | +0.13(+5.00%) |
Oct 12, 2017 | 2.585 | 2.655 | 2.532 | 2.638 | 585,131 | +0.11(+4.53%) |
Oct 11, 2017 | 2.603 | 2.673 | 2.510 | 2.523 | 343,190 | -0.09(-3.37%) |
Oct 10, 2017 | 2.576 | 2.699 | 2.550 | 2.611 | 421,099 | +0.08(+3.12%) |
Oct 09, 2017 | 2.629 | 2.647 | 2.479 | 2.532 | 475,567 | -0.09(-3.36%) |
Oct 06, 2017 | 2.726 | 2.761 | 2.607 | 2.620 | 419,034 | -0.08(-2.93%) |
Oct 05, 2017 | 2.664 | 2.726 | 2.620 | 2.699 | 445,297 | +0.10(+3.72%) |
Oct 04, 2017 | 2.655 | 2.726 | 2.554 | 2.603 | 573,985 | -0.04(-1.33%) |
Oct 03, 2017 | 2.515 | 2.638 | 2.497 | 2.638 | 470,751 | +0.12(+4.89%) |
Oct 02, 2017 | 2.374 | 2.567 | 2.348 | 2.515 | 453,547 | +0.11(+4.38%) |
Sep 29, 2017 | 2.515 | 2.515 | 2.383 | 2.409 | 688,334 | -0.12(-4.86%) |
Sep 28, 2017 | 2.655 | 2.673 | 2.506 | 2.532 | 565,716 | -0.16(-5.88%) |
Sep 27, 2017 | 2.620 | 2.734 | 2.603 | 2.690 | 571,530 | +0.11(+4.44%) |
Sep 26, 2017 | 2.506 | 2.611 | 2.467 | 2.576 | 491,801 | +0.07(+2.81%) |
Sep 25, 2017 | 2.638 | 2.655 | 2.488 | 2.506 | 735,933 | -0.15(-5.63%) |
Sep 22, 2017 | 2.682 | 2.708 | 2.594 | 2.655 | 857,657 | +0.00(+0.00%) |
Sep 21, 2017 | 2.708 | 2.787 | 2.638 | 2.655 | 371,357 | -0.06(-2.27%) |
Sep 20, 2017 | 2.664 | 2.831 | 2.651 | 2.717 | 1,604,739 | +0.05(+1.98%) |
Sep 19, 2017 | 2.726 | 2.752 | 2.638 | 2.664 | 1,216,853 | -0.10(-3.50%) |
Sep 18, 2017 | 2.945 | 2.976 | 2.739 | 2.761 | 704,733 | -0.19(-6.55%) |
Sep 15, 2017 | 2.954 | 2.963 | 2.822 | 2.954 | 671,714 | -0.02(-0.59%) |
Sep 14, 2017 | 2.866 | 2.981 | 2.796 | 2.972 | 802,263 | +0.11(+3.68%) |
Sep 13, 2017 | 3.060 | 3.062 | 2.778 | 2.866 | 951,160 | -0.22(-7.12%) |
Sep 12, 2017 | 3.121 | 3.130 | 3.023 | 3.086 | 669,319 | -0.05(-1.68%) |
Sep 11, 2017 | 3.095 | 3.156 | 3.025 | 3.139 | 906,725 | +0.12(+4.08%) |
Sep 08, 2017 | 3.025 | 3.033 | 2.893 | 3.016 | 583,080 | +0.02(+0.59%) |
Sep 07, 2017 | 3.016 | 3.104 | 2.937 | 2.998 | 724,090 | +0.02(+0.59%) |
Sep 06, 2017 | 3.033 | 3.073 | 2.845 | 2.981 | 786,193 | +0.09(+3.04%) |
Sep 05, 2017 | 3.077 | 3.209 | 2.870 | 2.893 | 1,590,061 | -0.18(-6.00%) |
Sep 01, 2017 | 2.840 | 3.086 | 2.787 | 3.077 | 751,049 | +0.23(+8.02%) |
Aug 31, 2017 | 2.778 | 2.875 | 2.743 | 2.849 | 537,514 | +0.15(+5.54%) |
Aug 30, 2017 | 2.840 | 2.849 | 2.690 | 2.699 | 562,948 | -0.15(-5.25%) |
Aug 29, 2017 | 2.796 | 2.875 | 2.761 | 2.849 | 528,298 | +0.01(+0.31%) |
Aug 28, 2017 | 2.770 | 2.871 | 2.761 | 2.840 | 656,447 | -0.02(-0.62%) |
Aug 25, 2017 | 2.594 | 2.937 | 2.585 | 2.858 | 1,583,537 | +0.31(+12.07%) |
Aug 24, 2017 | 2.541 | 2.585 | 2.479 | 2.550 | 501,209 | +0.02(+0.69%) |
Aug 23, 2017 | 2.479 | 2.559 | 2.427 | 2.532 | 572,567 | +0.03(+1.05%) |
Aug 22, 2017 | 2.471 | 2.541 | 2.427 | 2.506 | 588,100 | +0.07(+2.89%) |
Aug 21, 2017 | 2.550 | 2.567 | 2.392 | 2.435 | 447,872 | -0.05(-2.12%) |
Aug 18, 2017 | 2.400 | 2.531 | 2.392 | 2.488 | 449,251 | +0.07(+2.91%) |
Aug 17, 2017 | 2.576 | 2.620 | 2.400 | 2.418 | 760,561 | -0.17(-6.46%) |
Aug 16, 2017 | 2.523 | 2.603 | 2.506 | 2.585 | 692,698 | +0.08(+3.16%) |
Aug 15, 2017 | 2.603 | 2.603 | 2.497 | 2.506 | 542,862 | -0.03(-1.04%) |
Aug 14, 2017 | 2.330 | 2.629 | 2.304 | 2.532 | 1,178,445 | +0.25(+11.20%) |
Aug 11, 2017 | 2.296 | 2.365 | 2.242 | 2.277 | 390,927 | +0.04(+1.97%) |
Aug 10, 2017 | 2.295 | 2.400 | 2.198 | 2.233 | 926,873 | -0.06(-2.68%) |
Aug 09, 2017 | 2.295 | 2.312 | 2.233 | 2.295 | 206,935 | +0.00(+0.00%) |
Aug 08, 2017 | 2.304 | 2.356 | 2.260 | 2.295 | 293,160 | -0.01(-0.38%) |
Aug 07, 2017 | 2.304 | 2.365 | 2.295 | 2.304 | 195,481 | +0.00(+0.00%) |
Aug 04, 2017 | 2.295 | 2.356 | 2.286 | 2.304 | 249,297 | +0.02(+0.77%) |
Aug 03, 2017 | 2.295 | 2.356 | 2.242 | 2.286 | 234,131 | -0.03(-1.14%) |
Aug 02, 2017 | 2.339 | 2.392 | 2.163 | 2.312 | 855,847 | -0.02(-0.75%) |