Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.900 | 2.940 | 2.814 | 2.850 | 8,156,455 | +0.12(+4.40%) |
Oct 30, 2017 | 2.750 | 2.780 | 2.710 | 2.730 | 3,033,401 | -0.02(-0.73%) |
Oct 27, 2017 | 2.750 | 2.800 | 2.720 | 2.750 | 4,500,047 | +0.06(+2.23%) |
Oct 26, 2017 | 2.650 | 2.750 | 2.630 | 2.690 | 3,088,464 | +0.02(+0.75%) |
Oct 25, 2017 | 2.720 | 2.720 | 2.573 | 2.670 | 3,738,713 | -0.04(-1.48%) |
Oct 24, 2017 | 2.730 | 2.770 | 2.680 | 2.710 | 3,200,811 | +0.05(+1.88%) |
Oct 23, 2017 | 2.770 | 2.790 | 2.650 | 2.660 | 4,284,789 | -0.04(-1.48%) |
Oct 20, 2017 | 2.550 | 2.725 | 2.530 | 2.700 | 4,986,858 | +0.17(+6.72%) |
Oct 19, 2017 | 2.530 | 2.560 | 2.430 | 2.530 | 5,000,480 | -0.02(-0.78%) |
Oct 18, 2017 | 2.660 | 2.690 | 2.540 | 2.550 | 5,718,517 | -0.12(-4.49%) |
Oct 17, 2017 | 2.740 | 2.790 | 2.650 | 2.670 | 4,038,548 | -0.10(-3.61%) |
Oct 16, 2017 | 2.800 | 2.870 | 2.750 | 2.770 | 3,310,283 | -0.03(-1.07%) |
Oct 13, 2017 | 2.890 | 2.900 | 2.780 | 2.800 | 4,083,194 | -0.07(-2.44%) |
Oct 12, 2017 | 2.780 | 2.900 | 2.714 | 2.870 | 5,473,499 | +0.08(+2.87%) |
Oct 11, 2017 | 2.940 | 2.950 | 2.750 | 2.790 | 7,684,796 | -0.12(-4.12%) |
Oct 10, 2017 | 2.920 | 2.920 | 2.750 | 2.910 | 6,861,674 | +0.04(+1.39%) |
Oct 09, 2017 | 3.040 | 3.070 | 2.850 | 2.870 | 8,816,921 | -0.10(-3.37%) |
Oct 06, 2017 | 2.930 | 3.055 | 2.890 | 2.970 | 12,695,328 | +0.12(+4.21%) |
Oct 05, 2017 | 2.770 | 2.900 | 2.730 | 2.850 | 5,565,433 | +0.08(+2.89%) |
Oct 04, 2017 | 2.810 | 2.885 | 2.700 | 2.770 | 8,841,195 | -0.02(-0.72%) |
Oct 03, 2017 | 2.790 | 2.820 | 2.760 | 2.790 | 3,855,488 | +0.04(+1.45%) |
Oct 02, 2017 | 2.610 | 2.850 | 2.590 | 2.750 | 10,568,276 | +0.14(+5.36%) |
Sep 29, 2017 | 2.620 | 2.650 | 2.590 | 2.610 | 3,153,563 | -0.01(-0.38%) |
Sep 28, 2017 | 2.670 | 2.680 | 2.550 | 2.620 | 4,143,910 | -0.03(-1.13%) |
Sep 27, 2017 | 2.580 | 2.650 | 3,907,937 | +0.05(+1.92%) | ||
Sep 26, 2017 | 2.610 | 2.635 | 2.510 | 2.600 | 5,137,696 | +0.00(+0.00%) |
Sep 25, 2017 | 2.600 | 2.720 | 2.540 | 2.600 | 8,682,366 | +0.03(+1.17%) |
Sep 22, 2017 | 2.510 | 2.630 | 2.485 | 2.570 | 5,291,212 | +0.10(+4.05%) |
Sep 21, 2017 | 2.780 | 2.820 | 2.420 | 2.470 | 18,370,340 | -0.27(-9.85%) |
Sep 20, 2017 | 2.410 | 2.750 | 2.410 | 2.740 | 20,694,688 | +0.33(+13.69%) |
Sep 19, 2017 | 2.470 | 2.535 | 2.380 | 2.410 | 9,290,820 | -0.06(-2.43%) |
Sep 18, 2017 | 2.250 | 2.470 | 2.250 | 2.470 | 11,437,391 | +0.22(+9.78%) |
Sep 15, 2017 | 2.220 | 2.250 | 2.170 | 2.250 | 6,257,448 | +0.02(+0.90%) |
Sep 14, 2017 | 2.390 | 2.400 | 2.210 | 2.230 | 5,310,390 | -0.12(-5.11%) |
Sep 13, 2017 | 2.180 | 2.380 | 2.180 | 2.350 | 11,540,558 | +0.18(+8.29%) |
Sep 12, 2017 | 2.180 | 2.190 | 2.150 | 2.170 | 2,020,018 | +0.00(+0.00%) |
Sep 11, 2017 | 2.140 | 2.170 | 2.120 | 2.170 | 1,919,599 | +0.04(+1.88%) |
Sep 08, 2017 | 2.150 | 2.180 | 2.130 | 2.130 | 1,602,785 | -0.04(-1.84%) |
Sep 07, 2017 | 2.140 | 2.195 | 2.110 | 2.170 | 2,885,193 | +0.03(+1.40%) |
Sep 06, 2017 | 2.100 | 2.160 | 2.100 | 2.140 | 1,934,977 | +0.03(+1.42%) |
Sep 05, 2017 | 2.180 | 2.180 | 2.095 | 2.110 | 2,850,046 | -0.08(-3.65%) |
Sep 01, 2017 | 2.140 | 2.200 | 2.140 | 2.190 | 2,007,675 | +0.05(+2.34%) |
Aug 31, 2017 | 2.130 | 2.160 | 2.130 | 2.140 | 1,835,987 | +0.01(+0.47%) |
Aug 30, 2017 | 2.140 | 2.160 | 2.115 | 2.130 | 1,663,867 | -0.03(-1.39%) |
Aug 29, 2017 | 2.150 | 2.180 | 2.130 | 2.160 | 1,891,902 | -0.01(-0.46%) |
Aug 28, 2017 | 2.160 | 2.190 | 2.140 | 2.170 | 1,821,235 | +0.01(+0.46%) |
Aug 25, 2017 | 2.170 | 2.197 | 2.140 | 2.160 | 1,667,294 | -0.01(-0.46%) |
Aug 24, 2017 | 2.120 | 2.180 | 2.105 | 2.170 | 1,532,706 | +0.04(+1.88%) |
Aug 23, 2017 | 2.130 | 2.165 | 2.115 | 2.130 | 1,390,279 | -0.03(-1.39%) |
Aug 22, 2017 | 2.100 | 2.190 | 2.090 | 2.160 | 3,570,515 | +0.05(+2.37%) |
Aug 21, 2017 | 2.120 | 2.120 | 2.050 | 2.110 | 2,136,969 | -0.01(-0.47%) |
Aug 18, 2017 | 2.020 | 2.120 | 2.010 | 2.120 | 2,800,134 | +0.08(+3.92%) |
Aug 17, 2017 | 2.060 | 2.090 | 2.020 | 2.040 | 2,262,789 | -0.04(-1.92%) |
Aug 16, 2017 | 2.140 | 2.140 | 2.060 | 2.080 | 2,121,265 | -0.01(-0.48%) |
Aug 15, 2017 | 2.150 | 2.160 | 2.070 | 2.090 | 2,039,091 | -0.04(-1.88%) |
Aug 14, 2017 | 2.070 | 2.160 | 2.070 | 2.130 | 3,394,130 | +0.07(+3.40%) |
Aug 11, 2017 | 2.000 | 2.070 | 1.980 | 2.060 | 4,507,306 | +0.06(+3.00%) |
Aug 10, 2017 | 2.120 | 2.140 | 2.000 | 2.000 | 6,303,982 | -0.14(-6.54%) |
Aug 09, 2017 | 2.120 | 2.170 | 2.080 | 2.140 | 3,036,619 | -0.03(-1.38%) |
Aug 08, 2017 | 2.200 | 2.320 | 2.140 | 2.170 | 10,950,876 | -0.21(-8.82%) |
Aug 07, 2017 | 2.270 | 2.420 | 2.260 | 2.380 | 7,069,991 | +0.13(+5.78%) |
Aug 04, 2017 | 2.250 | 2.290 | 2.240 | 2.250 | 1,984,533 | +0.00(+0.00%) |
Aug 03, 2017 | 2.240 | 2.290 | 2.200 | 2.250 | 3,019,888 | +0.01(+0.45%) |
Aug 02, 2017 | 2.300 | 2.310 | 2.230 | 2.240 | 3,452,260 | -0.07(-3.03%) |