Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.940 | 2.950 | 2.835 | 2.860 | 907,250 | -0.06(-2.05%) |
Sep 28, 2017 | 2.790 | 2.940 | 2.755 | 2.920 | 1,547,392 | +0.15(+5.42%) |
Sep 27, 2017 | 2.850 | 2.920 | 2.720 | 2.770 | 2,645,313 | -0.08(-2.81%) |
Sep 26, 2017 | 2.750 | 2.880 | 2.730 | 2.850 | 1,395,842 | +0.10(+3.64%) |
Sep 25, 2017 | 2.690 | 2.850 | 2.680 | 2.750 | 1,486,069 | +0.11(+4.17%) |
Sep 22, 2017 | 2.550 | 2.670 | 2.550 | 2.640 | 1,641,637 | +0.08(+3.13%) |
Sep 21, 2017 | 2.660 | 2.700 | 2.510 | 2.560 | 982,440 | -0.12(-4.48%) |
Sep 20, 2017 | 2.650 | 2.750 | 2.630 | 2.680 | 1,956,713 | +0.05(+1.90%) |
Sep 19, 2017 | 2.610 | 2.695 | 2.562 | 2.630 | 1,790,956 | +0.08(+3.14%) |
Sep 18, 2017 | 2.490 | 2.650 | 2.440 | 2.550 | 2,350,003 | +0.06(+2.41%) |
Sep 15, 2017 | 2.490 | 2.505 | 2.280 | 2.490 | 4,989,798 | +0.02(+0.81%) |
Sep 14, 2017 | 2.250 | 2.480 | 2.230 | 2.470 | 2,342,981 | +0.23(+10.27%) |
Sep 13, 2017 | 2.200 | 2.340 | 2.130 | 2.240 | 1,572,023 | +0.07(+3.23%) |
Sep 12, 2017 | 1.930 | 2.190 | 1.921 | 2.170 | 1,338,353 | +0.11(+5.34%) |
Sep 11, 2017 | 2.100 | 2.100 | 2.000 | 2.060 | 866,262 | +0.01(+0.49%) |
Sep 08, 2017 | 2.110 | 2.140 | 1.990 | 2.050 | 2,113,689 | -0.06(-2.84%) |
Sep 07, 2017 | 2.140 | 2.170 | 2.080 | 2.110 | 1,158,959 | -0.04(-1.86%) |
Sep 06, 2017 | 2.110 | 2.245 | 2.090 | 2.150 | 1,331,756 | +0.05(+2.38%) |
Sep 05, 2017 | 2.100 | 2.180 | 2.060 | 2.100 | 899,467 | +0.02(+0.96%) |
Sep 01, 2017 | 2.060 | 2.100 | 2.010 | 2.080 | 570,795 | +0.02(+0.97%) |
Aug 31, 2017 | 2.080 | 2.090 | 2.000 | 2.060 | 945,883 | +0.00(+0.00%) |
Aug 30, 2017 | 2.110 | 2.110 | 1.950 | 2.060 | 1,068,829 | -0.06(-2.83%) |
Aug 29, 2017 | 1.880 | 2.140 | 1.880 | 2.120 | 1,042,231 | +0.22(+11.58%) |
Aug 28, 2017 | 1.950 | 2.000 | 1.865 | 1.900 | 592,549 | -0.02(-1.04%) |
Aug 25, 2017 | 1.920 | 1.960 | 1.900 | 1.920 | 333,013 | +0.01(+0.52%) |
Aug 24, 2017 | 1.860 | 1.960 | 1.850 | 1.910 | 612,171 | +0.04(+2.14%) |
Aug 23, 2017 | 1.910 | 1.980 | 1.860 | 1.870 | 562,224 | -0.05(-2.60%) |
Aug 22, 2017 | 1.980 | 2.000 | 1.890 | 1.920 | 597,137 | -0.02(-1.03%) |
Aug 21, 2017 | 1.940 | 1.960 | 1.880 | 1.940 | 1,227,574 | +0.00(+0.00%) |
Aug 18, 2017 | 1.850 | 1.970 | 1.850 | 1.940 | 1,013,981 | +0.06(+3.19%) |
Aug 17, 2017 | 1.910 | 1.970 | 1.870 | 1.880 | 714,517 | -0.06(-3.09%) |
Aug 16, 2017 | 1.980 | 2.035 | 1.920 | 1.940 | 1,309,480 | -0.04(-2.02%) |
Aug 15, 2017 | 2.010 | 2.030 | 1.920 | 1.980 | 1,138,779 | -0.04(-1.98%) |
Aug 14, 2017 | 2.010 | 2.090 | 2.005 | 2.020 | 1,159,958 | +0.03(+1.51%) |
Aug 11, 2017 | 2.030 | 2.100 | 1.990 | 1.990 | 1,570,740 | -0.06(-2.93%) |
Aug 10, 2017 | 2.100 | 2.200 | 2.040 | 2.050 | 1,309,191 | +0.02(+0.99%) |
Aug 09, 2017 | 2.350 | 2.450 | 2.010 | 2.030 | 2,249,570 | -0.40(-16.46%) |
Aug 08, 2017 | 2.500 | 2.560 | 2.400 | 2.430 | 903,745 | -0.07(-2.80%) |
Aug 07, 2017 | 2.550 | 2.580 | 2.490 | 2.500 | 698,056 | -0.09(-3.47%) |
Aug 04, 2017 | 2.660 | 2.690 | 2.590 | 2.590 | 1,338,508 | -0.05(-1.89%) |
Aug 03, 2017 | 2.700 | 2.790 | 2.640 | 2.640 | 480,219 | -0.06(-2.22%) |
Aug 02, 2017 | 2.710 | 2.760 | 2.645 | 2.700 | 467,878 | -0.02(-0.74%) |
Aug 01, 2017 | 2.820 | 2.820 | 2.710 | 2.720 | 469,125 | -0.09(-3.20%) |
Jul 31, 2017 | 2.790 | 2.855 | 2.700 | 2.810 | 609,531 | +0.00(+0.00%) |
Jul 28, 2017 | 2.790 | 2.925 | 2.745 | 2.810 | 568,154 | +0.01(+0.36%) |
Jul 27, 2017 | 2.850 | 2.875 | 2.750 | 2.800 | 511,729 | -0.04(-1.41%) |
Jul 26, 2017 | 2.820 | 2.925 | 2.740 | 2.840 | 628,415 | +0.05(+1.79%) |
Jul 25, 2017 | 2.770 | 2.870 | 2.770 | 2.790 | 621,233 | +0.08(+2.95%) |
Jul 24, 2017 | 2.840 | 2.840 | 2.680 | 2.710 | 636,196 | -0.11(-3.90%) |
Jul 21, 2017 | 3.180 | 3.180 | 2.810 | 2.820 | 1,103,524 | -0.30(-9.62%) |
Jul 20, 2017 | 3.090 | 3.160 | 3.070 | 3.120 | 1,225,858 | +0.05(+1.63%) |
Jul 19, 2017 | 2.930 | 3.090 | 2.910 | 3.070 | 765,429 | +0.14(+4.78%) |
Jul 18, 2017 | 2.920 | 2.940 | 2.850 | 2.930 | 1,074,561 | +0.05(+1.74%) |
Jul 17, 2017 | 2.860 | 2.920 | 2.800 | 2.880 | 548,193 | +0.02(+0.70%) |
Jul 14, 2017 | 2.910 | 2.800 | 2.860 | 912,262 | +0.06(+2.14%) | |
Jul 13, 2017 | 2.600 | 2.800 | 2.550 | 2.800 | 1,351,964 | +0.20(+7.69%) |
Jul 12, 2017 | 2.680 | 2.750 | 2.530 | 2.600 | 1,640,732 | -0.03(-1.14%) |
Jul 11, 2017 | 2.770 | 2.770 | 2.620 | 2.630 | 1,676,749 | -0.12(-4.36%) |
Jul 10, 2017 | 2.610 | 2.800 | 2.590 | 2.750 | 894,851 | +0.12(+4.56%) |
Jul 07, 2017 | 2.650 | 2.650 | 2.490 | 2.630 | 1,407,521 | -0.05(-1.87%) |
Jul 06, 2017 | 2.770 | 2.790 | 2.640 | 2.680 | 1,334,904 | -0.06(-2.19%) |
Jul 05, 2017 | 2.900 | 2.950 | 2.720 | 2.740 | 772,846 | -0.20(-6.80%) |