Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.155 | 3.190 | 3.120 | 3.170 | 1,500,670 | +0.01(+0.32%) |
Oct 30, 2017 | 3.115 | 3.200 | 3.100 | 3.160 | 3,193,243 | +0.04(+1.28%) |
Oct 27, 2017 | 3.095 | 3.120 | 3.080 | 3.120 | 2,232,046 | +0.03(+0.97%) |
Oct 26, 2017 | 3.095 | 3.120 | 3.085 | 3.090 | 1,322,710 | -0.00(-0.03%) |
Oct 25, 2017 | 3.080 | 3.100 | 3.060 | 3.091 | 1,642,592 | +0.01(+0.36%) |
Oct 24, 2017 | 3.095 | 3.130 | 3.070 | 3.080 | 1,877,827 | -0.01(-0.32%) |
Oct 23, 2017 | 3.115 | 3.130 | 3.060 | 3.090 | 2,811,065 | -0.01(-0.32%) |
Oct 20, 2017 | 3.055 | 3.130 | 3.050 | 3.100 | 3,973,544 | +0.03(+0.98%) |
Oct 19, 2017 | 3.075 | 3.080 | 3.010 | 3.070 | 2,018,802 | -0.03(-0.97%) |
Oct 18, 2017 | 3.010 | 3.100 | 3.000 | 3.100 | 2,114,768 | +0.08(+2.65%) |
Oct 17, 2017 | 3.131 | 3.150 | 2.990 | 3.020 | 4,358,074 | -0.15(-4.73%) |
Oct 16, 2017 | 3.300 | 3.310 | 3.120 | 3.170 | 5,714,613 | -0.07(-2.16%) |
Oct 13, 2017 | 3.185 | 3.280 | 3.180 | 3.240 | 6,819,474 | +0.06(+1.89%) |
Oct 12, 2017 | 3.045 | 3.190 | 3.000 | 3.180 | 4,693,354 | +0.13(+4.26%) |
Oct 11, 2017 | 3.070 | 3.120 | 3.040 | 3.050 | 4,792,072 | -0.02(-0.65%) |
Oct 10, 2017 | 3.095 | 3.150 | 3.050 | 3.070 | 5,341,160 | -0.01(-0.32%) |
Oct 09, 2017 | 3.065 | 3.160 | 3.010 | 3.080 | 3,737,200 | +0.00(+0.16%) |
Oct 06, 2017 | 2.985 | 3.100 | 2.950 | 3.075 | 5,262,139 | +0.12(+3.89%) |
Oct 05, 2017 | 2.955 | 2.960 | 2.860 | 2.960 | 4,682,870 | +0.00(+0.00%) |
Oct 04, 2017 | 3.135 | 3.140 | 2.950 | 2.960 | 8,218,740 | -0.20(-6.33%) |
Oct 03, 2017 | 3.175 | 3.280 | 3.080 | 3.160 | 13,368,962 | +0.01(+0.32%) |
Oct 02, 2017 | 2.975 | 3.210 | 2.960 | 3.150 | 12,970,325 | +0.17(+5.53%) |
Sep 29, 2017 | 2.935 | 3.000 | 2.810 | 2.985 | 6,376,444 | +0.07(+2.58%) |
Sep 28, 2017 | 2.885 | 2.950 | 2.850 | 2.910 | 3,889,835 | +0.05(+1.75%) |
Sep 27, 2017 | 2.960 | 2.860 | 5,566,175 | +0.04(+1.34%) | ||
Sep 26, 2017 | 2.815 | 2.830 | 2.770 | 2.822 | 1,766,845 | -0.01(-0.27%) |
Sep 25, 2017 | 2.795 | 2.850 | 2.760 | 2.830 | 2,432,193 | +0.03(+1.07%) |
Sep 22, 2017 | 2.815 | 2.830 | 2.800 | 2.800 | 2,502,220 | +0.00(+0.00%) |
Sep 21, 2017 | 2.750 | 2.800 | 2.710 | 2.800 | 2,888,793 | +0.06(+2.19%) |
Sep 20, 2017 | 2.755 | 2.810 | 2.740 | 2.740 | 3,003,744 | -0.02(-0.72%) |
Sep 19, 2017 | 2.720 | 2.780 | 2.700 | 2.760 | 3,369,625 | +0.02(+0.73%) |
Sep 18, 2017 | 2.830 | 2.850 | 2.730 | 2.740 | 3,388,758 | -0.07(-2.49%) |
Sep 15, 2017 | 3.000 | 3.010 | 2.800 | 2.810 | 8,339,569 | -0.16(-5.39%) |
Sep 14, 2017 | 2.805 | 3.160 | 2.800 | 2.970 | 32,082,944 | +0.23(+8.39%) |
Sep 13, 2017 | 2.515 | 2.850 | 2.510 | 2.740 | 9,540,294 | +0.22(+8.73%) |
Sep 12, 2017 | 2.505 | 2.530 | 2.490 | 2.520 | 1,181,796 | +0.01(+0.40%) |
Sep 11, 2017 | 2.515 | 2.530 | 2.490 | 2.510 | 1,311,586 | -0.00(-0.04%) |
Sep 08, 2017 | 2.540 | 2.560 | 2.500 | 2.511 | 1,459,843 | -0.04(-1.53%) |
Sep 07, 2017 | 2.500 | 2.570 | 2.490 | 2.550 | 2,074,640 | +0.03(+1.19%) |
Sep 06, 2017 | 2.620 | 2.630 | 2.520 | 2.520 | 3,090,361 | -0.10(-3.82%) |
Sep 05, 2017 | 2.690 | 2.600 | 2.620 | 2,716,843 | -0.08(-2.96%) | |
Sep 01, 2017 | 2.710 | 2.720 | 2.680 | 2.700 | 1,451,383 | +0.00(+0.00%) |
Aug 31, 2017 | 2.745 | 2.770 | 2.690 | 2.700 | 1,719,959 | -0.03(-1.10%) |
Aug 30, 2017 | 2.650 | 2.760 | 2.610 | 2.730 | 2,837,312 | +0.05(+1.87%) |
Aug 29, 2017 | 2.815 | 2.820 | 2.660 | 2.680 | 4,188,536 | -0.15(-5.30%) |
Aug 28, 2017 | 2.830 | 2.850 | 2.800 | 2.830 | 1,633,534 | -0.01(-0.35%) |
Aug 25, 2017 | 2.810 | 2.890 | 2.810 | 2.840 | 4,606,741 | +0.02(+0.71%) |
Aug 24, 2017 | 2.810 | 2.830 | 2.800 | 2.820 | 1,424,635 | +0.02(+0.63%) |
Aug 23, 2017 | 2.800 | 2.820 | 2.780 | 2.802 | 2,029,818 | +0.00(+0.08%) |
Aug 22, 2017 | 2.775 | 2.810 | 2.770 | 2.800 | 3,381,554 | +0.03(+1.08%) |
Aug 21, 2017 | 2.765 | 2.810 | 2.750 | 2.770 | 2,798,027 | -0.01(-0.36%) |
Aug 18, 2017 | 2.770 | 2.800 | 2.760 | 2.780 | 3,273,523 | -0.02(-0.71%) |
Aug 17, 2017 | 2.800 | 2.830 | 2.760 | 2.800 | 3,033,778 | +0.01(+0.36%) |
Aug 16, 2017 | 2.735 | 2.840 | 2.720 | 2.790 | 8,716,455 | +0.06(+2.16%) |
Aug 15, 2017 | 2.715 | 2.770 | 2.700 | 2.731 | 1,913,084 | +0.03(+1.15%) |
Aug 14, 2017 | 2.675 | 2.730 | 2.670 | 2.700 | 1,590,936 | +0.02(+0.75%) |
Aug 11, 2017 | 2.672 | 2.702 | 2.660 | 2.680 | 1,827,486 | +0.01(+0.37%) |
Aug 10, 2017 | 2.705 | 2.710 | 2.670 | 2.670 | 2,040,059 | -0.05(-1.84%) |
Aug 09, 2017 | 2.725 | 2.730 | 2.700 | 2.720 | 2,888,941 | -0.02(-0.73%) |
Aug 08, 2017 | 2.755 | 2.770 | 2.720 | 2.740 | 2,531,446 | -0.01(-0.36%) |
Aug 07, 2017 | 2.720 | 2.770 | 2.680 | 2.750 | 2,796,582 | +0.07(+2.61%) |
Aug 04, 2017 | 2.680 | 2.800 | 2.660 | 2.680 | 2,677,538 | -0.02(-0.74%) |
Aug 03, 2017 | 2.735 | 2.740 | 2.690 | 2.700 | 1,354,247 | -0.04(-1.60%) |
Aug 02, 2017 | 2.730 | 2.790 | 2.710 | 2.744 | 2,736,115 | +0.05(+2.01%) |