Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.430 | 2.549 | 2.180 | 2.420 | 31,674 | -0.03(-1.22%) |
Sep 28, 2017 | 2.480 | 2.550 | 2.400 | 2.450 | 23,324 | -0.01(-0.41%) |
Sep 27, 2017 | 2.370 | 2.550 | 2.330 | 2.460 | 19,802 | +0.15(+6.49%) |
Sep 26, 2017 | 2.220 | 2.350 | 2.220 | 2.310 | 21,585 | +0.03(+1.32%) |
Sep 25, 2017 | 2.300 | 2.360 | 2.230 | 2.280 | 10,430 | -0.04(-1.72%) |
Sep 22, 2017 | 2.390 | 2.430 | 2.180 | 2.320 | 58,240 | -0.08(-3.33%) |
Sep 21, 2017 | 2.430 | 2.550 | 2.290 | 2.400 | 40,437 | -0.09(-3.61%) |
Sep 20, 2017 | 2.600 | 2.700 | 2.460 | 2.490 | 46,686 | -0.11(-4.23%) |
Sep 19, 2017 | 2.680 | 2.730 | 2.580 | 2.600 | 26,020 | +0.02(+0.78%) |
Sep 18, 2017 | 2.820 | 2.820 | 2.570 | 2.580 | 13,584 | -0.12(-4.44%) |
Sep 15, 2017 | 2.650 | 2.700 | 2.610 | 2.700 | 19,086 | +0.07(+2.66%) |
Sep 14, 2017 | 2.660 | 2.660 | 2.620 | 2.630 | 2,374 | -0.02(-0.75%) |
Sep 13, 2017 | 2.660 | 2.674 | 2.640 | 2.650 | 1,707 | +0.00(+0.00%) |
Sep 12, 2017 | 2.650 | 2.720 | 2.610 | 2.650 | 4,982 | +0.01(+0.38%) |
Sep 11, 2017 | 2.550 | 2.735 | 2.550 | 2.640 | 3,340 | -0.07(-2.58%) |
Sep 08, 2017 | 2.740 | 2.740 | 2.620 | 2.710 | 1,695 | -0.07(-2.52%) |
Sep 07, 2017 | 2.730 | 2.802 | 2.700 | 2.780 | 4,329 | +0.03(+1.09%) |
Sep 06, 2017 | 2.690 | 2.760 | 2.660 | 2.750 | 2,924 | +0.11(+4.17%) |
Sep 05, 2017 | 2.630 | 2.640 | 2.560 | 2.640 | 3,629 | -0.04(-1.49%) |
Sep 01, 2017 | 2.700 | 2.800 | 2.580 | 2.680 | 5,543 | +0.00(+0.00%) |
Aug 31, 2017 | 2.710 | 2.750 | 2.620 | 2.680 | 8,619 | +0.01(+0.37%) |
Aug 30, 2017 | 2.680 | 2.733 | 2.670 | 2.670 | 18,606 | +0.01(+0.38%) |
Aug 29, 2017 | 2.700 | 2.710 | 2.630 | 2.660 | 4,122 | -0.04(-1.49%) |
Aug 28, 2017 | 2.770 | 2.870 | 2.700 | 2.700 | 3,588 | -0.08(-2.87%) |
Aug 25, 2017 | 2.860 | 2.860 | 2.780 | 2.780 | 6,406 | -0.11(-3.80%) |
Aug 24, 2017 | 2.820 | 2.890 | 2.800 | 2.890 | 5,689 | +0.10(+3.58%) |
Aug 23, 2017 | 2.860 | 2.860 | 2.705 | 2.790 | 3,069 | -0.03(-1.06%) |
Aug 22, 2017 | 2.730 | 2.940 | 2.730 | 2.820 | 8,443 | +0.07(+2.40%) |
Aug 21, 2017 | 2.800 | 2.800 | 2.732 | 2.754 | 3,383 | -0.08(-2.69%) |
Aug 18, 2017 | 2.720 | 2.830 | 2.720 | 2.830 | 1,795 | +0.11(+4.04%) |
Aug 17, 2017 | 2.680 | 2.720 | 2.680 | 2.720 | 1,037 | +0.04(+1.49%) |
Aug 16, 2017 | 2.840 | 2.890 | 2.670 | 2.680 | 13,908 | -0.10(-3.77%) |
Aug 15, 2017 | 2.770 | 2.930 | 2.710 | 2.785 | 13,245 | -0.10(-3.63%) |
Aug 14, 2017 | 2.900 | 2.905 | 2.840 | 2.890 | 6,200 | -0.05(-1.70%) |
Aug 11, 2017 | 2.530 | 2.960 | 2.530 | 2.940 | 9,521 | +0.04(+1.38%) |
Aug 10, 2017 | 2.840 | 2.910 | 2.840 | 2.900 | 13,625 | +0.05(+1.75%) |
Aug 09, 2017 | 2.810 | 2.860 | 2.800 | 2.850 | 8,169 | +0.05(+1.79%) |
Aug 08, 2017 | 2.730 | 2.900 | 2.730 | 2.800 | 9,400 | +0.15(+5.66%) |
Aug 07, 2017 | 2.770 | 2.890 | 2.650 | 2.650 | 16,264 | +0.01(+0.38%) |
Aug 04, 2017 | 2.630 | 2.790 | 2.600 | 2.640 | 14,087 | -0.01(-0.38%) |
Aug 03, 2017 | 2.790 | 2.900 | 2.640 | 2.650 | 48,847 | -0.18(-6.36%) |
Aug 02, 2017 | 2.770 | 2.930 | 2.658 | 2.830 | 56,667 | -0.03(-1.05%) |
Aug 01, 2017 | 2.630 | 2.860 | 2.620 | 2.860 | 30,218 | +0.16(+5.93%) |
Jul 31, 2017 | 2.720 | 2.850 | 2.700 | 2.700 | 3,149 | -0.06(-2.17%) |
Jul 28, 2017 | 2.740 | 2.833 | 2.601 | 2.760 | 7,874 | +0.00(+0.00%) |
Jul 27, 2017 | 2.771 | 2.771 | 2.590 | 2.760 | 18,787 | -0.01(-0.36%) |
Jul 26, 2017 | 2.810 | 2.810 | 2.460 | 2.770 | 20,030 | -0.08(-2.81%) |
Jul 25, 2017 | 2.850 | 2.850 | 2.850 | 2.850 | 223 | +0.08(+2.89%) |
Jul 24, 2017 | 2.850 | 2.870 | 2.710 | 2.770 | 12,522 | -0.09(-3.15%) |
Jul 21, 2017 | 2.830 | 2.860 | 2.690 | 2.860 | 13,521 | +0.05(+1.78%) |
Jul 20, 2017 | 2.790 | 2.830 | 2.630 | 2.810 | 13,191 | +0.02(+0.72%) |
Jul 19, 2017 | 2.810 | 2.890 | 2.700 | 2.790 | 28,472 | -0.03(-1.06%) |
Jul 18, 2017 | 2.890 | 2.900 | 2.770 | 2.820 | 9,972 | -0.08(-2.76%) |
Jul 17, 2017 | 2.950 | 2.970 | 2.900 | 2.900 | 11,128 | -0.05(-1.69%) |
Jul 14, 2017 | 2.900 | 2.950 | 2.900 | 2.950 | 8,943 | +0.05(+1.72%) |
Jul 13, 2017 | 2.750 | 2.930 | 2.750 | 2.900 | 22,932 | +0.14(+5.07%) |
Jul 12, 2017 | 2.950 | 2.970 | 2.760 | 2.760 | 36,548 | -0.18(-6.12%) |
Jul 11, 2017 | 2.940 | 2.950 | 2.860 | 2.940 | 8,194 | +0.00(+0.00%) |
Jul 10, 2017 | 2.920 | 2.950 | 2.890 | 2.940 | 19,778 | +0.03(+1.03%) |
Jul 07, 2017 | 2.830 | 2.910 | 2.710 | 2.910 | 29,153 | +0.10(+3.56%) |
Jul 06, 2017 | 2.880 | 2.880 | 2.720 | 2.810 | 13,598 | -0.08(-2.77%) |
Jul 05, 2017 | 2.840 | 2.900 | 2.780 | 2.890 | 26,562 | +0.01(+0.35%) |