Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.599 | 2.628 | 2.599 | 2.621 | 4,503,401 | +0.01(+0.27%) |
Oct 30, 2017 | 2.606 | 2.614 | 2.599 | 2.614 | 3,568,416 | -0.01(-0.27%) |
Oct 27, 2017 | 2.614 | 2.628 | 2.606 | 2.621 | 3,200,260 | +0.01(+0.27%) |
Oct 26, 2017 | 2.614 | 2.635 | 2.606 | 2.614 | 6,388,554 | +0.01(+0.55%) |
Oct 25, 2017 | 2.592 | 2.614 | 2.585 | 2.599 | 6,720,749 | +0.04(+1.39%) |
Oct 24, 2017 | 2.557 | 2.578 | 2.550 | 2.564 | 4,119,738 | +0.01(+0.28%) |
Oct 23, 2017 | 2.557 | 2.564 | 2.550 | 2.557 | 2,729,087 | -0.01(-0.55%) |
Oct 20, 2017 | 2.564 | 2.578 | 2.557 | 2.571 | 4,283,677 | +0.02(+0.84%) |
Oct 19, 2017 | 2.543 | 2.564 | 2.535 | 2.550 | 3,588,456 | -0.01(-0.28%) |
Oct 18, 2017 | 2.543 | 2.557 | 2.543 | 2.557 | 3,757,814 | +0.02(+0.84%) |
Oct 17, 2017 | 2.543 | 2.557 | 2.532 | 2.535 | 3,580,666 | +0.01(+0.28%) |
Oct 16, 2017 | 2.528 | 2.535 | 2.514 | 2.528 | 9,128,761 | -0.01(-0.56%) |
Oct 13, 2017 | 2.550 | 2.557 | 2.536 | 2.543 | 4,601,900 | +0.01(+0.28%) |
Oct 12, 2017 | 2.528 | 2.553 | 2.514 | 2.535 | 11,190,102 | -0.03(-1.11%) |
Oct 11, 2017 | 2.550 | 2.574 | 2.528 | 2.564 | 20,436,290 | -0.03(-1.10%) |
Oct 10, 2017 | 2.571 | 2.599 | 2.564 | 2.592 | 23,159,242 | +0.05(+1.96%) |
Oct 09, 2017 | 2.535 | 2.550 | 2.528 | 2.543 | 35,848,936 | +0.01(+0.28%) |
Oct 06, 2017 | 2.521 | 2.553 | 2.507 | 2.535 | 16,796,706 | -0.03(-1.11%) |
Oct 05, 2017 | 2.550 | 2.578 | 2.543 | 2.564 | 24,802,142 | -0.02(-0.82%) |
Oct 04, 2017 | 2.571 | 2.599 | 2.567 | 2.585 | 45,941,508 | +0.02(+0.83%) |
Oct 03, 2017 | 2.571 | 2.578 | 2.564 | 2.564 | 4,641,034 | -0.01(-0.28%) |
Oct 02, 2017 | 2.557 | 2.575 | 2.543 | 2.571 | 4,255,089 | -0.03(-1.09%) |
Sep 29, 2017 | 2.592 | 2.606 | 2.585 | 2.599 | 3,681,511 | +0.00(+0.00%) |
Sep 28, 2017 | 2.557 | 2.603 | 2.557 | 2.599 | 9,800,516 | +0.02(+0.83%) |
Sep 27, 2017 | 2.585 | 2.578 | 5,877,442 | +0.07(+2.83%) | ||
Sep 26, 2017 | 2.507 | 2.514 | 2.486 | 2.507 | 3,099,556 | -0.02(-0.84%) |
Sep 25, 2017 | 2.550 | 2.557 | 2.521 | 2.528 | 3,702,987 | -0.06(-2.20%) |
Sep 22, 2017 | 2.592 | 2.592 | 2.571 | 2.585 | 3,868,390 | -0.01(-0.27%) |
Sep 21, 2017 | 2.578 | 2.606 | 2.571 | 2.592 | 4,748,343 | +0.06(+2.24%) |
Sep 20, 2017 | 2.521 | 2.543 | 2.514 | 2.535 | 2,529,986 | -0.01(-0.28%) |
Sep 19, 2017 | 2.528 | 2.543 | 2.521 | 2.543 | 2,866,968 | +0.04(+1.42%) |
Sep 18, 2017 | 2.535 | 2.543 | 2.500 | 2.507 | 5,939,120 | -0.01(-0.28%) |
Sep 15, 2017 | 2.535 | 2.535 | 2.514 | 2.514 | 3,130,326 | -0.01(-0.56%) |
Sep 14, 2017 | 2.507 | 2.535 | 2.500 | 2.528 | 6,259,499 | +0.09(+3.79%) |
Sep 13, 2017 | 2.450 | 2.450 | 2.429 | 2.436 | 3,048,318 | -0.01(-0.58%) |
Sep 12, 2017 | 2.429 | 2.457 | 2.429 | 2.450 | 3,547,617 | +0.06(+2.37%) |
Sep 11, 2017 | 2.372 | 2.393 | 2.365 | 2.393 | 3,159,443 | +0.01(+0.30%) |
Sep 08, 2017 | 2.393 | 2.400 | 2.386 | 2.386 | 4,208,416 | +0.05(+2.13%) |
Sep 07, 2017 | 2.351 | 2.358 | 2.337 | 2.337 | 2,952,284 | +0.00(+0.00%) |
Sep 06, 2017 | 2.344 | 2.351 | 2.337 | 2.337 | 5,545,562 | +0.01(+0.61%) |
Sep 05, 2017 | 2.344 | 2.351 | 2.315 | 2.322 | 9,650,323 | -0.04(-1.51%) |
Sep 01, 2017 | 2.351 | 2.372 | 2.351 | 2.358 | 2,652,451 | +0.00(+0.00%) |
Aug 31, 2017 | 2.344 | 2.358 | 2.337 | 2.358 | 3,670,899 | +0.01(+0.61%) |
Aug 30, 2017 | 2.351 | 2.351 | 2.344 | 2.344 | 2,188,770 | -0.02(-0.90%) |
Aug 29, 2017 | 2.351 | 2.365 | 2.344 | 2.365 | 2,699,151 | -0.01(-0.60%) |
Aug 28, 2017 | 2.408 | 2.408 | 2.376 | 2.379 | 1,934,046 | -0.01(-0.30%) |
Aug 25, 2017 | 2.379 | 2.400 | 2.379 | 2.386 | 3,313,694 | +0.01(+0.60%) |
Aug 24, 2017 | 2.393 | 2.400 | 2.351 | 2.372 | 17,325,094 | -0.02(-0.89%) |
Aug 23, 2017 | 2.400 | 2.408 | 2.393 | 2.393 | 4,036,769 | +0.00(+0.00%) |
Aug 22, 2017 | 2.400 | 2.408 | 2.393 | 2.393 | 5,784,303 | -0.01(-0.30%) |
Aug 21, 2017 | 2.386 | 2.408 | 2.386 | 2.400 | 8,139,648 | +0.03(+1.20%) |
Aug 18, 2017 | 2.386 | 2.386 | 2.358 | 2.372 | 7,923,514 | -0.01(-0.60%) |
Aug 17, 2017 | 2.400 | 2.415 | 2.372 | 2.386 | 8,759,573 | -0.04(-1.75%) |
Aug 16, 2017 | 2.429 | 2.443 | 2.422 | 2.429 | 12,336,124 | +0.00(+0.00%) |
Aug 15, 2017 | 2.429 | 2.436 | 2.408 | 2.429 | 3,560,119 | +0.01(+0.59%) |
Aug 14, 2017 | 2.429 | 2.443 | 2.408 | 2.415 | 8,615,564 | +0.00(+0.00%) |
Aug 11, 2017 | 2.408 | 2.429 | 2.400 | 2.415 | 2,891,597 | +0.01(+0.29%) |
Aug 10, 2017 | 2.443 | 2.443 | 2.408 | 2.408 | 4,512,990 | -0.06(-2.59%) |
Aug 09, 2017 | 2.450 | 2.471 | 2.443 | 2.471 | 3,031,207 | +0.02(+0.66%) |
Aug 08, 2017 | 2.469 | 2.480 | 2.455 | 2.455 | 9,627,138 | -0.01(-0.28%) |
Aug 07, 2017 | 2.476 | 2.476 | 2.448 | 2.462 | 5,129,333 | -0.01(-0.28%) |
Aug 04, 2017 | 2.490 | 2.490 | 2.469 | 2.469 | 6,171,036 | -0.01(-0.28%) |
Aug 03, 2017 | 2.483 | 2.497 | 2.466 | 2.476 | 6,265,871 | +0.01(+0.28%) |
Aug 02, 2017 | 2.455 | 2.483 | 2.448 | 2.469 | 4,030,435 | +0.01(+0.28%) |