Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.750 | 2.770 | 2.690 | 2.770 | 7,461 | +0.00(+0.00%) |
Oct 30, 2017 | 2.875 | 2.875 | 2.720 | 2.770 | 24,817 | -0.05(-1.77%) |
Oct 27, 2017 | 2.800 | 2.950 | 2.790 | 2.820 | 20,150 | +0.02(+0.71%) |
Oct 26, 2017 | 2.800 | 2.800 | 2.800 | 2.800 | 1,823 | +0.00(+0.00%) |
Oct 25, 2017 | 2.770 | 2.809 | 2.770 | 2.800 | 2,607 | -0.01(-0.31%) |
Oct 24, 2017 | 2.780 | 2.820 | 2.780 | 2.809 | 4,345 | -0.00(-0.05%) |
Oct 23, 2017 | 2.800 | 2.840 | 2.800 | 2.810 | 1,844 | -0.02(-0.72%) |
Oct 20, 2017 | 2.870 | 2.870 | 2.830 | 2.830 | 5,490 | +0.02(+0.73%) |
Oct 19, 2017 | 2.750 | 2.820 | 2.750 | 2.810 | 6,133 | +0.05(+1.81%) |
Oct 18, 2017 | 2.800 | 2.809 | 2.750 | 2.760 | 6,500 | -0.07(-2.36%) |
Oct 17, 2017 | 2.820 | 2.840 | 2.810 | 2.827 | 5,724 | +0.02(+0.59%) |
Oct 16, 2017 | 2.841 | 2.861 | 2.810 | 2.810 | 13,015 | +0.00(+0.00%) |
Oct 13, 2017 | 2.860 | 2.872 | 2.810 | 2.810 | 11,666 | +0.00(+0.00%) |
Oct 12, 2017 | 2.841 | 2.841 | 2.810 | 2.810 | 802 | -0.02(-0.71%) |
Oct 11, 2017 | 2.820 | 2.880 | 2.710 | 2.830 | 26,873 | +0.01(+0.43%) |
Oct 10, 2017 | 2.840 | 2.840 | 2.801 | 2.818 | 3,620 | -0.04(-1.47%) |
Oct 09, 2017 | 2.910 | 2.935 | 2.860 | 2.860 | 5,625 | -0.03(-1.04%) |
Oct 06, 2017 | 2.890 | 2.890 | 2.841 | 2.890 | 5,410 | +0.06(+2.12%) |
Oct 05, 2017 | 2.830 | 2.900 | 2.830 | 2.830 | 15,048 | -0.02(-0.70%) |
Oct 04, 2017 | 2.830 | 2.890 | 2.830 | 2.850 | 2,697 | +0.13(+4.78%) |
Oct 03, 2017 | 2.810 | 2.810 | 2.720 | 2.720 | 1,777 | -0.14(-4.90%) |
Oct 02, 2017 | 2.838 | 2.860 | 2.772 | 2.860 | 1,559 | +0.08(+2.88%) |
Sep 29, 2017 | 2.907 | 2.907 | 2.762 | 2.780 | 4,223 | +0.10(+3.73%) |
Sep 28, 2017 | 2.880 | 2.880 | 2.680 | 2.680 | 6,679 | -0.12(-4.29%) |
Sep 27, 2017 | 2.800 | 2.800 | 2.800 | 2.800 | 152 | +0.00(+0.00%) |
Sep 26, 2017 | 2.783 | 2.800 | 2.750 | 2.800 | 21,147 | +0.04(+1.45%) |
Sep 25, 2017 | 2.825 | 2.825 | 2.760 | 2.760 | 350 | -0.06(-2.13%) |
Sep 22, 2017 | 2.765 | 2.820 | 2.765 | 2.820 | 2,299 | +0.05(+1.81%) |
Sep 21, 2017 | 2.810 | 2.820 | 2.760 | 2.770 | 7,981 | +0.00(+0.00%) |
Sep 20, 2017 | 2.770 | 2.770 | 2.770 | 2.770 | 302 | -0.01(-0.36%) |
Sep 19, 2017 | 2.780 | 2.780 | 2.760 | 2.780 | 663 | +0.00(+0.00%) |
Sep 18, 2017 | 2.760 | 2.850 | 2.760 | 2.780 | 5,504 | +0.00(+0.00%) |
Sep 15, 2017 | 2.840 | 2.840 | 2.760 | 2.780 | 13,027 | -0.10(-3.47%) |
Sep 14, 2017 | 2.860 | 2.900 | 2.780 | 2.880 | 13,688 | +0.06(+2.13%) |
Sep 13, 2017 | 2.950 | 2.950 | 2.750 | 2.820 | 14,991 | -0.08(-2.76%) |
Sep 12, 2017 | 2.750 | 2.950 | 2.750 | 2.900 | 61,714 | +0.18(+6.62%) |
Sep 11, 2017 | 2.710 | 2.720 | 2.700 | 2.720 | 10,189 | +0.02(+0.74%) |
Sep 08, 2017 | 2.699 | 2.700 | 2.680 | 2.700 | 4,129 | -0.01(-0.22%) |
Sep 07, 2017 | 2.690 | 2.710 | 2.680 | 2.706 | 20,013 | +0.03(+0.97%) |
Sep 06, 2017 | 2.710 | 2.720 | 2.665 | 2.680 | 5,443 | -0.06(-2.19%) |
Sep 05, 2017 | 2.642 | 2.740 | 2.620 | 2.740 | 11,783 | +0.08(+2.81%) |
Sep 01, 2017 | 2.661 | 2.684 | 2.661 | 2.665 | 1,611 | +0.02(+0.57%) |
Aug 31, 2017 | 2.620 | 2.690 | 2.620 | 2.650 | 2,674 | +0.03(+1.15%) |
Aug 30, 2017 | 2.600 | 2.720 | 2.600 | 2.620 | 2,816 | -0.08(-2.96%) |
Aug 29, 2017 | 2.700 | 2.700 | 2.690 | 2.700 | 14,642 | +0.10(+3.85%) |
Aug 28, 2017 | 2.700 | 2.719 | 2.600 | 2.600 | 9,592 | -0.00(-0.18%) |
Aug 24, 2017 | 2.605 | 2.605 | 2.605 | 107 | -0.01(-0.21%) | |
Aug 23, 2017 | 2.680 | 2.680 | 2.578 | 2.610 | 18,736 | -0.04(-1.32%) |
Aug 22, 2017 | 2.670 | 2.670 | 2.630 | 2.645 | 1,320 | -0.04(-1.31%) |
Aug 21, 2017 | 2.720 | 2.720 | 2.650 | 2.680 | 2,479 | -0.07(-2.55%) |
Aug 18, 2017 | 2.720 | 2.750 | 2.600 | 2.750 | 3,942 | +0.08(+3.00%) |
Aug 17, 2017 | 2.680 | 2.700 | 2.668 | 2.670 | 4,895 | +0.04(+1.52%) |
Aug 16, 2017 | 2.790 | 2.850 | 2.630 | 2.630 | 17,211 | -0.12(-4.36%) |
Aug 15, 2017 | 2.763 | 2.763 | 2.740 | 2.750 | 437 | +0.09(+3.38%) |
Aug 14, 2017 | 2.720 | 2.770 | 2.660 | 2.660 | 27,025 | -0.06(-2.20%) |
Aug 11, 2017 | 2.620 | 2.710 | 2.583 | 2.720 | 23,052 | +0.04(+1.66%) |
Aug 10, 2017 | 2.620 | 2.675 | 2.620 | 2.675 | 326 | +0.06(+2.12%) |
Aug 09, 2017 | 2.670 | 2.690 | 2.620 | 2.620 | 2,844 | +0.00(+0.00%) |
Aug 07, 2017 | 2.620 | 2.620 | 2.620 | 0 | -0.18(-6.43%) | |
Aug 04, 2017 | 2.800 | 2.830 | 2.800 | 2.800 | 9,533 | +0.18(+6.87%) |
Aug 02, 2017 | 2.620 | 2.620 | 2.620 | 44 | -0.16(-5.68%) |