Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.877 | 2.976 | 2.869 | 2.938 | 100,720 | +0.04(+1.32%) |
Sep 28, 2017 | 2.824 | 2.934 | 2.824 | 2.900 | 86,372 | +0.06(+2.06%) |
Sep 27, 2017 | 2.796 | 2.857 | 2.766 | 2.841 | 85,226 | -0.01(-0.27%) |
Sep 26, 2017 | 2.925 | 2.947 | 2.841 | 2.849 | 131,391 | -0.13(-4.31%) |
Sep 25, 2017 | 2.872 | 2.985 | 2.849 | 2.977 | 172,235 | +0.11(+3.68%) |
Sep 22, 2017 | 2.819 | 2.909 | 2.811 | 2.872 | 79,259 | +0.05(+1.88%) |
Sep 21, 2017 | 2.796 | 2.872 | 2.796 | 2.819 | 112,526 | +0.02(+0.81%) |
Sep 20, 2017 | 2.902 | 2.932 | 2.773 | 2.796 | 199,363 | -0.13(-4.39%) |
Sep 19, 2017 | 2.857 | 2.932 | 2.796 | 2.925 | 146,212 | +0.03(+1.04%) |
Sep 18, 2017 | 2.985 | 2.985 | 2.841 | 2.894 | 266,240 | -0.10(-3.28%) |
Sep 15, 2017 | 3.061 | 3.106 | 2.955 | 2.993 | 645,709 | -0.09(-2.94%) |
Sep 14, 2017 | 2.947 | 3.106 | 2.947 | 3.083 | 248,659 | +0.11(+3.55%) |
Sep 13, 2017 | 2.962 | 3.005 | 2.947 | 2.977 | 141,762 | +0.02(+0.51%) |
Sep 12, 2017 | 2.917 | 2.985 | 2.849 | 2.962 | 181,886 | +0.04(+1.29%) |
Sep 11, 2017 | 2.917 | 2.985 | 2.857 | 2.925 | 333,160 | -0.07(-2.27%) |
Sep 08, 2017 | 3.076 | 3.076 | 2.932 | 2.993 | 304,920 | -0.02(-0.50%) |
Sep 07, 2017 | 3.000 | 3.071 | 2.962 | 3.008 | 301,205 | +0.10(+3.38%) |
Sep 06, 2017 | 2.902 | 2.985 | 2.879 | 2.909 | 302,087 | -0.04(-1.28%) |
Sep 05, 2017 | 2.849 | 3.045 | 2.766 | 2.947 | 655,135 | +0.26(+9.55%) |
Sep 01, 2017 | 2.675 | 2.698 | 2.660 | 2.690 | 229,663 | +0.08(+3.19%) |
Aug 31, 2017 | 2.615 | 2.652 | 2.577 | 2.607 | 277,407 | +0.08(+3.29%) |
Aug 30, 2017 | 2.577 | 2.577 | 2.509 | 2.524 | 116,553 | -0.05(-1.77%) |
Aug 29, 2017 | 2.675 | 2.675 | 2.532 | 2.569 | 579,581 | +0.03(+1.19%) |
Aug 28, 2017 | 2.516 | 2.584 | 2.456 | 2.539 | 317,314 | +0.08(+3.38%) |
Aug 25, 2017 | 2.396 | 2.501 | 2.396 | 2.456 | 151,194 | -0.02(-0.91%) |
Aug 24, 2017 | 2.441 | 2.501 | 2.435 | 2.479 | 61,373 | +0.00(+0.00%) |
Aug 23, 2017 | 2.418 | 2.479 | 2.411 | 2.479 | 67,365 | +0.07(+2.82%) |
Aug 22, 2017 | 2.433 | 2.456 | 2.396 | 2.411 | 109,213 | -0.05(-1.85%) |
Aug 21, 2017 | 2.464 | 2.494 | 2.448 | 2.456 | 168,382 | +0.02(+0.62%) |
Aug 18, 2017 | 2.448 | 2.516 | 2.411 | 2.441 | 214,123 | +0.04(+1.57%) |
Aug 17, 2017 | 2.456 | 2.517 | 2.403 | 2.403 | 133,009 | -0.07(-2.75%) |
Aug 16, 2017 | 2.396 | 2.486 | 2.380 | 2.471 | 204,714 | +0.15(+6.51%) |
Aug 15, 2017 | 2.358 | 2.373 | 2.312 | 2.320 | 168,275 | -0.08(-3.46%) |
Aug 14, 2017 | 2.441 | 2.486 | 2.388 | 2.403 | 73,868 | -0.08(-3.05%) |
Aug 11, 2017 | 2.494 | 2.547 | 2.464 | 2.479 | 200,698 | +0.00(+0.00%) |
Aug 10, 2017 | 2.494 | 2.505 | 2.460 | 2.479 | 151,722 | +0.07(+2.82%) |
Aug 09, 2017 | 2.418 | 2.456 | 2.388 | 2.411 | 117,027 | +0.05(+2.24%) |
Aug 08, 2017 | 2.358 | 2.403 | 2.305 | 2.358 | 170,757 | +0.03(+1.30%) |
Aug 07, 2017 | 2.373 | 2.378 | 2.305 | 2.328 | 126,523 | +0.00(+0.00%) |
Aug 04, 2017 | 2.312 | 2.358 | 2.282 | 2.328 | 213,773 | -0.01(-0.32%) |
Aug 03, 2017 | 2.343 | 2.426 | 2.328 | 2.335 | 159,271 | -0.04(-1.59%) |
Aug 02, 2017 | 2.411 | 2.464 | 2.335 | 2.373 | 191,516 | -0.04(-1.57%) |
Aug 01, 2017 | 2.479 | 2.479 | 2.403 | 2.411 | 159,545 | -0.09(-3.63%) |
Jul 31, 2017 | 2.403 | 2.547 | 2.403 | 2.501 | 287,441 | +0.08(+3.12%) |
Jul 28, 2017 | 2.358 | 2.433 | 2.335 | 2.426 | 219,340 | +0.13(+5.59%) |
Jul 27, 2017 | 2.350 | 2.373 | 2.297 | 2.297 | 152,894 | +0.00(+0.00%) |
Jul 26, 2017 | 2.229 | 2.328 | 2.214 | 2.297 | 175,785 | +0.04(+1.67%) |
Jul 25, 2017 | 2.207 | 2.290 | 2.207 | 2.260 | 124,960 | +0.05(+2.40%) |
Jul 24, 2017 | 2.328 | 2.328 | 2.207 | 2.207 | 210,781 | -0.12(-5.19%) |
Jul 21, 2017 | 2.403 | 2.403 | 2.320 | 2.328 | 92,792 | +0.01(+0.33%) |
Jul 20, 2017 | 2.373 | 2.426 | 2.312 | 2.320 | 376,700 | -0.08(-3.15%) |
Jul 19, 2017 | 2.403 | 2.414 | 2.380 | 2.396 | 118,808 | -0.03(-1.25%) |
Jul 18, 2017 | 2.411 | 2.456 | 2.388 | 2.426 | 298,970 | +0.07(+2.88%) |
Jul 17, 2017 | 2.305 | 2.365 | 2.284 | 2.358 | 255,011 | +0.13(+5.76%) |
Jul 14, 2017 | 2.267 | 2.293 | 2.229 | 2.229 | 192,251 | -0.04(-1.67%) |
Jul 13, 2017 | 2.260 | 2.267 | 2.199 | 2.267 | 239,620 | +0.03(+1.35%) |
Jul 12, 2017 | 2.328 | 2.336 | 2.229 | 2.237 | 384,619 | -0.05(-1.99%) |
Jul 11, 2017 | 2.282 | 2.305 | 2.226 | 2.282 | 240,279 | +0.01(+0.33%) |
Jul 10, 2017 | 2.267 | 2.312 | 2.252 | 2.275 | 282,636 | +0.01(+0.33%) |
Jul 07, 2017 | 2.275 | 2.328 | 2.244 | 2.267 | 213,756 | -0.06(-2.60%) |
Jul 06, 2017 | 2.403 | 2.411 | 2.283 | 2.328 | 278,115 | -0.02(-0.96%) |
Jul 05, 2017 | 2.282 | 2.396 | 2.282 | 2.350 | 226,969 | +0.04(+1.63%) |