Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.800 | 2.925 | 2.725 | 2.875 | 571,664 | +0.02(+0.88%) |
Oct 30, 2017 | 2.950 | 2.950 | 2.825 | 2.850 | 307,339 | -0.10(-3.39%) |
Oct 27, 2017 | 2.950 | 2.975 | 2.850 | 2.950 | 297,253 | +0.00(+0.00%) |
Oct 26, 2017 | 3.000 | 3.000 | 2.900 | 2.950 | 345,936 | -0.05(-1.67%) |
Oct 25, 2017 | 2.950 | 3.000 | 2.900 | 3.000 | 279,616 | +0.05(+1.69%) |
Oct 24, 2017 | 2.950 | 3.000 | 2.900 | 2.950 | 180,338 | -0.05(-1.67%) |
Oct 23, 2017 | 3.000 | 3.050 | 2.900 | 3.000 | 282,013 | +0.05(+1.69%) |
Oct 20, 2017 | 2.800 | 3.000 | 2.800 | 2.950 | 479,657 | +0.15(+5.36%) |
Oct 19, 2017 | 2.850 | 2.850 | 2.750 | 2.800 | 258,654 | -0.05(-1.75%) |
Oct 18, 2017 | 2.850 | 2.900 | 2.750 | 2.850 | 395,888 | +0.00(+0.00%) |
Oct 17, 2017 | 2.850 | 2.850 | 2.750 | 2.850 | 390,400 | -0.02(-0.87%) |
Oct 16, 2017 | 2.900 | 2.925 | 2.800 | 2.875 | 295,709 | -0.02(-0.86%) |
Oct 13, 2017 | 2.900 | 2.925 | 2.800 | 2.900 | 481,146 | -0.02(-0.85%) |
Oct 12, 2017 | 3.000 | 3.100 | 2.900 | 2.925 | 1,199,021 | -0.03(-0.85%) |
Oct 11, 2017 | 2.900 | 3.000 | 2.800 | 2.950 | 807,367 | +0.05(+1.72%) |
Oct 10, 2017 | 2.950 | 2.950 | 2.750 | 2.900 | 492,667 | -0.05(-1.69%) |
Oct 09, 2017 | 3.050 | 3.050 | 2.850 | 2.950 | 679,526 | -0.05(-1.67%) |
Oct 06, 2017 | 2.900 | 3.050 | 2.900 | 3.000 | 740,497 | +0.05(+1.69%) |
Oct 05, 2017 | 3.000 | 3.025 | 2.900 | 2.950 | 283,857 | -0.05(-1.67%) |
Oct 04, 2017 | 2.950 | 3.100 | 2.950 | 3.000 | 716,076 | +0.05(+1.69%) |
Oct 03, 2017 | 3.050 | 3.100 | 2.950 | 2.950 | 992,545 | -0.10(-3.28%) |
Oct 02, 2017 | 2.950 | 3.050 | 2.900 | 3.050 | 1,228,109 | +0.10(+3.39%) |
Sep 29, 2017 | 2.950 | 3.000 | 2.850 | 2.950 | 199,047 | +0.00(+0.00%) |
Sep 28, 2017 | 3.050 | 3.075 | 2.850 | 2.950 | 387,569 | +0.05(+1.72%) |
Sep 27, 2017 | 2.850 | 2.950 | 2.750 | 2.900 | 789,089 | +0.00(+0.00%) |
Sep 26, 2017 | 2.800 | 2.900 | 2.710 | 2.900 | 237,347 | +0.10(+3.57%) |
Sep 25, 2017 | 2.700 | 2.800 | 2.575 | 2.800 | 1,007,331 | +0.00(+0.00%) |
Sep 22, 2017 | 2.800 | 2.825 | 2.650 | 2.800 | 267,566 | +0.00(+0.00%) |
Sep 21, 2017 | 2.700 | 2.800 | 2.600 | 2.800 | 331,275 | +0.10(+3.70%) |
Sep 20, 2017 | 2.750 | 2.800 | 2.700 | 2.700 | 454,237 | -0.02(-0.92%) |
Sep 19, 2017 | 2.700 | 2.775 | 2.300 | 2.725 | 2,562,800 | +0.02(+0.93%) |
Sep 18, 2017 | 2.850 | 2.900 | 2.650 | 2.700 | 858,243 | -0.15(-5.26%) |
Sep 15, 2017 | 2.900 | 2.950 | 2.850 | 2.850 | 518,751 | -0.10(-3.39%) |
Sep 14, 2017 | 2.900 | 3.000 | 2.850 | 2.950 | 398,320 | +0.00(+0.00%) |
Sep 13, 2017 | 2.950 | 3.000 | 2.900 | 2.950 | 151,809 | -0.05(-1.67%) |
Sep 12, 2017 | 2.950 | 3.000 | 2.900 | 3.000 | 188,411 | +0.05(+1.69%) |
Sep 11, 2017 | 3.000 | 3.000 | 2.900 | 2.950 | 206,150 | -0.05(-1.67%) |
Sep 08, 2017 | 2.950 | 3.050 | 2.900 | 3.000 | 183,970 | +0.00(+0.00%) |
Sep 07, 2017 | 2.950 | 3.000 | 2.950 | 3.000 | 174,900 | +0.10(+3.45%) |
Sep 06, 2017 | 3.000 | 3.000 | 2.850 | 2.900 | 314,768 | -0.10(-3.33%) |
Sep 05, 2017 | 3.050 | 3.075 | 2.800 | 3.000 | 518,400 | -0.10(-3.23%) |
Sep 01, 2017 | 3.100 | 3.150 | 3.050 | 3.100 | 144,191 | +0.00(+0.00%) |
Aug 31, 2017 | 3.100 | 3.200 | 3.060 | 3.100 | 601,158 | +0.05(+1.64%) |
Aug 30, 2017 | 3.100 | 3.150 | 3.050 | 3.050 | 194,784 | -0.05(-1.61%) |
Aug 29, 2017 | 3.150 | 3.175 | 3.050 | 3.100 | 343,357 | +0.00(+0.00%) |
Aug 28, 2017 | 3.150 | 3.250 | 3.100 | 3.100 | 371,549 | -0.05(-1.59%) |
Aug 25, 2017 | 3.150 | 3.200 | 3.100 | 3.150 | 256,322 | -0.05(-1.56%) |
Aug 24, 2017 | 3.150 | 3.200 | 3.075 | 3.200 | 211,149 | +0.05(+1.59%) |
Aug 23, 2017 | 3.050 | 3.300 | 3.050 | 3.150 | 393,018 | +0.05(+1.61%) |
Aug 22, 2017 | 3.250 | 3.250 | 3.050 | 3.100 | 491,019 | -0.15(-4.62%) |
Aug 21, 2017 | 3.250 | 3.300 | 3.150 | 3.250 | 205,502 | -0.05(-1.52%) |
Aug 18, 2017 | 3.200 | 3.325 | 3.200 | 3.300 | 212,891 | +0.05(+1.54%) |
Aug 17, 2017 | 3.400 | 3.425 | 3.150 | 3.250 | 489,734 | -0.05(-1.52%) |
Aug 16, 2017 | 3.200 | 3.400 | 3.160 | 3.300 | 517,831 | +0.10(+3.12%) |
Aug 15, 2017 | 3.050 | 3.200 | 3.050 | 3.200 | 362,914 | +0.15(+4.92%) |
Aug 14, 2017 | 3.100 | 3.150 | 2.950 | 3.050 | 445,448 | +0.10(+3.39%) |
Aug 11, 2017 | 2.900 | 2.950 | 2.900 | 2.950 | 272,626 | +0.00(+0.00%) |
Aug 10, 2017 | 2.850 | 3.000 | 2.710 | 2.950 | 794,914 | -0.20(-6.35%) |
Aug 09, 2017 | 3.050 | 3.200 | 2.950 | 3.150 | 600,300 | +0.10(+3.28%) |
Aug 08, 2017 | 3.100 | 3.200 | 3.050 | 3.050 | 266,276 | -0.05(-1.61%) |
Aug 07, 2017 | 3.200 | 3.232 | 3.050 | 3.100 | 371,179 | -0.10(-3.13%) |
Aug 04, 2017 | 3.300 | 3.350 | 3.200 | 3.200 | 322,176 | -0.10(-3.03%) |
Aug 03, 2017 | 3.350 | 3.350 | 3.213 | 3.300 | 425,605 | +0.00(+0.00%) |
Aug 02, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 254,838 | -0.10(-2.94%) |