Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.006 | 3.138 | 2.938 | 3.120 | 662,113 | +0.12(+4.11%) |
Oct 30, 2017 | 3.032 | 3.085 | 2.936 | 2.997 | 729,644 | -0.04(-1.16%) |
Oct 27, 2017 | 2.892 | 3.032 | 2.874 | 3.032 | 614,846 | +0.14(+4.86%) |
Oct 26, 2017 | 2.857 | 2.918 | 2.830 | 2.892 | 326,716 | +0.04(+1.54%) |
Oct 25, 2017 | 2.804 | 2.892 | 2.760 | 2.848 | 521,151 | -0.04(-1.22%) |
Oct 24, 2017 | 2.909 | 2.971 | 2.874 | 2.883 | 505,377 | -0.03(-0.91%) |
Oct 23, 2017 | 2.857 | 2.938 | 2.857 | 2.909 | 430,888 | +0.02(+0.61%) |
Oct 20, 2017 | 2.857 | 2.953 | 2.821 | 2.892 | 607,587 | +0.04(+1.54%) |
Oct 19, 2017 | 2.707 | 2.861 | 2.672 | 2.848 | 513,369 | +0.11(+3.85%) |
Oct 18, 2017 | 2.751 | 2.778 | 2.654 | 2.742 | 270,226 | -0.01(-0.32%) |
Oct 17, 2017 | 2.909 | 2.918 | 2.725 | 2.751 | 500,314 | -0.10(-3.40%) |
Oct 16, 2017 | 2.795 | 2.883 | 2.760 | 2.848 | 566,549 | +0.08(+2.86%) |
Oct 13, 2017 | 2.654 | 2.786 | 2.619 | 2.769 | 537,595 | +0.13(+5.00%) |
Oct 12, 2017 | 2.584 | 2.654 | 2.531 | 2.637 | 585,312 | +0.11(+4.53%) |
Oct 11, 2017 | 2.602 | 2.672 | 2.509 | 2.523 | 343,296 | -0.09(-3.37%) |
Oct 10, 2017 | 2.575 | 2.698 | 2.549 | 2.611 | 421,229 | +0.08(+3.13%) |
Oct 09, 2017 | 2.628 | 2.646 | 2.479 | 2.531 | 475,715 | -0.09(-3.36%) |
Oct 06, 2017 | 2.725 | 2.760 | 2.606 | 2.619 | 419,164 | -0.08(-2.93%) |
Oct 05, 2017 | 2.663 | 2.725 | 2.619 | 2.698 | 445,435 | +0.10(+3.72%) |
Oct 04, 2017 | 2.654 | 2.725 | 2.553 | 2.602 | 574,162 | -0.04(-1.33%) |
Oct 03, 2017 | 2.514 | 2.637 | 2.496 | 2.637 | 470,896 | +0.12(+4.90%) |
Oct 02, 2017 | 2.373 | 2.567 | 2.347 | 2.514 | 453,688 | +0.11(+4.38%) |
Sep 29, 2017 | 2.514 | 2.514 | 2.382 | 2.408 | 688,547 | -0.12(-4.86%) |
Sep 28, 2017 | 2.654 | 2.672 | 2.505 | 2.531 | 565,891 | -0.16(-5.88%) |
Sep 27, 2017 | 2.619 | 2.734 | 2.602 | 2.690 | 571,707 | +0.11(+4.44%) |
Sep 26, 2017 | 2.505 | 2.611 | 2.466 | 2.575 | 491,953 | +0.07(+2.81%) |
Sep 25, 2017 | 2.637 | 2.654 | 2.487 | 2.505 | 736,161 | -0.15(-5.63%) |
Sep 22, 2017 | 2.681 | 2.707 | 2.593 | 2.654 | 857,922 | +0.00(+0.00%) |
Sep 21, 2017 | 2.707 | 2.786 | 2.637 | 2.654 | 371,472 | -0.06(-2.27%) |
Sep 20, 2017 | 2.663 | 2.830 | 2.650 | 2.716 | 1,605,236 | +0.05(+1.98%) |
Sep 19, 2017 | 2.725 | 2.751 | 2.637 | 2.663 | 1,217,230 | -0.10(-3.50%) |
Sep 18, 2017 | 2.945 | 2.975 | 2.738 | 2.760 | 704,951 | -0.19(-6.55%) |
Sep 15, 2017 | 2.953 | 2.962 | 2.821 | 2.953 | 671,921 | -0.02(-0.59%) |
Sep 14, 2017 | 2.865 | 2.980 | 2.795 | 2.971 | 802,511 | +0.11(+3.68%) |
Sep 13, 2017 | 3.059 | 3.061 | 2.778 | 2.865 | 951,455 | -0.22(-7.12%) |
Sep 12, 2017 | 3.120 | 3.129 | 3.022 | 3.085 | 669,527 | -0.05(-1.68%) |
Sep 11, 2017 | 3.094 | 3.155 | 3.024 | 3.138 | 907,006 | +0.12(+4.08%) |
Sep 08, 2017 | 3.024 | 3.032 | 2.892 | 3.015 | 583,260 | +0.02(+0.59%) |
Sep 07, 2017 | 3.015 | 3.103 | 2.936 | 2.997 | 724,314 | +0.02(+0.59%) |
Sep 06, 2017 | 3.032 | 3.072 | 2.844 | 2.980 | 786,437 | +0.09(+3.04%) |
Sep 05, 2017 | 3.076 | 3.208 | 2.869 | 2.892 | 1,590,553 | -0.18(-6.00%) |
Sep 01, 2017 | 2.839 | 3.085 | 2.786 | 3.076 | 751,282 | +0.23(+8.02%) |
Aug 31, 2017 | 2.778 | 2.874 | 2.742 | 2.848 | 537,681 | +0.15(+5.54%) |
Aug 30, 2017 | 2.839 | 2.848 | 2.690 | 2.698 | 563,122 | -0.15(-5.25%) |
Aug 29, 2017 | 2.795 | 2.874 | 2.760 | 2.848 | 528,462 | +0.01(+0.31%) |
Aug 28, 2017 | 2.769 | 2.870 | 2.760 | 2.839 | 656,650 | -0.02(-0.62%) |
Aug 25, 2017 | 2.593 | 2.936 | 2.584 | 2.857 | 1,584,027 | +0.31(+12.07%) |
Aug 24, 2017 | 2.540 | 2.584 | 2.479 | 2.549 | 501,364 | +0.02(+0.69%) |
Aug 23, 2017 | 2.479 | 2.558 | 2.426 | 2.531 | 572,745 | +0.03(+1.05%) |
Aug 22, 2017 | 2.470 | 2.540 | 2.426 | 2.505 | 588,282 | +0.07(+2.89%) |
Aug 21, 2017 | 2.549 | 2.567 | 2.391 | 2.435 | 448,010 | -0.05(-2.12%) |
Aug 18, 2017 | 2.400 | 2.530 | 2.391 | 2.487 | 449,390 | +0.07(+2.91%) |
Aug 17, 2017 | 2.575 | 2.619 | 2.400 | 2.417 | 760,796 | -0.17(-6.46%) |
Aug 16, 2017 | 2.523 | 2.602 | 2.505 | 2.584 | 692,912 | +0.08(+3.16%) |
Aug 15, 2017 | 2.602 | 2.602 | 2.496 | 2.505 | 543,030 | -0.03(-1.04%) |
Aug 14, 2017 | 2.329 | 2.628 | 2.303 | 2.531 | 1,178,810 | +0.25(+11.20%) |
Aug 11, 2017 | 2.295 | 2.364 | 2.241 | 2.277 | 391,048 | +0.04(+1.97%) |
Aug 10, 2017 | 2.294 | 2.400 | 2.197 | 2.233 | 927,160 | -0.06(-2.68%) |
Aug 09, 2017 | 2.294 | 2.312 | 2.233 | 2.294 | 206,999 | +0.00(+0.00%) |
Aug 08, 2017 | 2.303 | 2.356 | 2.259 | 2.294 | 293,251 | -0.01(-0.38%) |
Aug 07, 2017 | 2.303 | 2.364 | 2.294 | 2.303 | 195,542 | +0.00(+0.00%) |
Aug 04, 2017 | 2.294 | 2.356 | 2.285 | 2.303 | 249,375 | +0.02(+0.77%) |
Aug 03, 2017 | 2.294 | 2.356 | 2.241 | 2.285 | 234,203 | -0.03(-1.14%) |
Aug 02, 2017 | 2.338 | 2.391 | 2.162 | 2.312 | 856,112 | -0.02(-0.75%) |