Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.100 | 3.150 | 3.100 | 3.150 | 12,915 | +0.05(+1.61%) |
Sep 28, 2017 | 3.100 | 3.131 | 3.000 | 3.100 | 17,502 | +0.05(+1.64%) |
Sep 27, 2017 | 3.050 | 3.100 | 2.950 | 3.050 | 39,678 | +0.00(+0.00%) |
Sep 26, 2017 | 2.850 | 3.050 | 2.800 | 3.050 | 60,887 | +0.25(+8.93%) |
Sep 25, 2017 | 2.650 | 2.950 | 2.650 | 2.800 | 32,664 | +0.10(+3.70%) |
Sep 22, 2017 | 2.550 | 2.700 | 2.550 | 2.700 | 13,819 | +0.10(+3.65%) |
Sep 21, 2017 | 2.550 | 2.650 | 2.550 | 2.605 | 6,231 | -0.02(-0.76%) |
Sep 20, 2017 | 2.574 | 2.625 | 2.550 | 2.625 | 18,809 | +0.02(+0.96%) |
Sep 19, 2017 | 2.650 | 2.700 | 2.575 | 2.600 | 24,747 | -0.10(-3.70%) |
Sep 18, 2017 | 2.750 | 2.761 | 2.650 | 2.700 | 18,296 | +0.00(+0.00%) |
Sep 15, 2017 | 2.800 | 2.900 | 2.700 | 2.700 | 48,097 | -0.15(-5.26%) |
Sep 14, 2017 | 2.850 | 2.850 | 2.800 | 2.850 | 11,724 | +0.00(+0.00%) |
Sep 13, 2017 | 2.925 | 2.925 | 2.800 | 2.850 | 14,407 | -0.07(-2.56%) |
Sep 12, 2017 | 2.950 | 2.990 | 2.900 | 2.925 | 7,057 | -0.03(-0.85%) |
Sep 11, 2017 | 3.000 | 3.000 | 2.900 | 2.950 | 15,106 | +0.05(+1.72%) |
Sep 08, 2017 | 2.850 | 3.100 | 2.810 | 2.900 | 20,488 | -0.15(-4.92%) |
Sep 07, 2017 | 3.000 | 3.050 | 2.900 | 3.050 | 64,407 | +0.00(+0.00%) |
Sep 06, 2017 | 3.010 | 3.050 | 2.950 | 3.050 | 13,197 | +0.00(+0.00%) |
Sep 05, 2017 | 3.050 | 3.050 | 2.950 | 3.050 | 28,283 | +0.05(+1.67%) |
Sep 01, 2017 | 3.050 | 3.125 | 3.000 | 3.000 | 19,541 | -0.20(-6.25%) |
Aug 31, 2017 | 3.250 | 3.250 | 3.100 | 3.200 | 24,657 | +0.00(+0.00%) |
Aug 30, 2017 | 3.140 | 3.200 | 3.050 | 3.200 | 12,176 | +0.10(+3.23%) |
Aug 29, 2017 | 3.150 | 3.195 | 3.050 | 3.100 | 12,199 | -0.05(-1.59%) |
Aug 28, 2017 | 3.300 | 3.300 | 3.150 | 3.150 | 5,907 | -0.10(-3.08%) |
Aug 25, 2017 | 3.100 | 3.250 | 3.100 | 3.250 | 12,038 | +0.05(+1.56%) |
Aug 24, 2017 | 3.200 | 3.200 | 3.125 | 3.200 | 4,204 | -0.05(-1.54%) |
Aug 23, 2017 | 3.150 | 3.250 | 3.100 | 3.250 | 22,373 | +0.00(+0.00%) |
Aug 22, 2017 | 3.150 | 3.275 | 3.075 | 3.250 | 11,932 | +0.10(+3.17%) |
Aug 21, 2017 | 3.005 | 3.150 | 3.005 | 3.150 | 9,906 | +0.00(+0.00%) |
Aug 18, 2017 | 3.200 | 3.200 | 3.075 | 3.150 | 7,296 | +0.00(+0.00%) |
Aug 17, 2017 | 3.150 | 3.200 | 3.100 | 3.150 | 25,353 | +0.00(+0.00%) |
Aug 16, 2017 | 3.200 | 3.200 | 3.000 | 3.150 | 11,747 | +0.05(+1.61%) |
Aug 15, 2017 | 3.100 | 3.250 | 3.075 | 3.100 | 10,524 | +0.00(+0.00%) |
Aug 14, 2017 | 3.029 | 3.100 | 2.905 | 3.100 | 21,935 | +0.10(+3.33%) |
Aug 11, 2017 | 3.050 | 3.050 | 2.950 | 3.000 | 17,695 | -0.10(-3.23%) |
Aug 10, 2017 | 3.200 | 3.200 | 3.100 | 3.100 | 12,657 | -0.05(-1.59%) |
Aug 09, 2017 | 3.250 | 3.250 | 3.100 | 3.150 | 14,730 | -0.10(-3.08%) |
Aug 08, 2017 | 3.450 | 3.450 | 3.100 | 3.250 | 48,460 | -0.10(-2.99%) |
Aug 07, 2017 | 3.450 | 3.500 | 3.250 | 3.350 | 25,216 | -0.10(-2.90%) |
Aug 04, 2017 | 3.650 | 3.650 | 3.450 | 3.450 | 28,425 | -0.15(-4.17%) |
Aug 03, 2017 | 3.650 | 3.650 | 3.570 | 3.600 | 6,504 | +0.00(+0.00%) |
Aug 02, 2017 | 3.550 | 3.600 | 3.450 | 3.600 | 67,587 | +0.00(+0.00%) |
Aug 01, 2017 | 3.700 | 3.750 | 3.600 | 3.600 | 15,145 | -0.05(-1.37%) |
Jul 31, 2017 | 3.831 | 3.831 | 3.600 | 3.650 | 16,681 | -0.05(-1.35%) |
Jul 28, 2017 | 3.800 | 4.100 | 3.600 | 3.700 | 11,921 | -0.10(-2.63%) |
Jul 27, 2017 | 4.000 | 4.000 | 3.755 | 3.800 | 9,404 | +0.00(+0.00%) |
Jul 26, 2017 | 3.850 | 3.900 | 3.750 | 3.800 | 13,615 | +0.00(+0.00%) |
Jul 25, 2017 | 3.850 | 4.100 | 3.800 | 3.800 | 46,579 | +0.00(+0.00%) |
Jul 24, 2017 | 4.000 | 4.000 | 3.800 | 3.800 | 14,059 | -0.20(-5.00%) |
Jul 21, 2017 | 3.800 | 4.076 | 3.715 | 4.000 | 84,911 | +0.15(+3.90%) |
Jul 20, 2017 | 3.869 | 3.900 | 3.725 | 3.850 | 32,311 | -0.05(-1.28%) |
Jul 19, 2017 | 3.800 | 3.900 | 3.700 | 3.900 | 38,790 | +0.20(+5.41%) |
Jul 18, 2017 | 3.950 | 3.950 | 3.550 | 3.700 | 20,669 | -0.25(-6.33%) |
Jul 17, 2017 | 3.600 | 3.900 | 3.556 | 3.950 | 50,820 | +0.30(+8.22%) |
Jul 14, 2017 | 3.600 | 3.650 | 3.450 | 3.650 | 98,504 | +0.00(+0.00%) |
Jul 13, 2017 | 3.700 | 3.775 | 3.550 | 3.650 | 50,903 | -0.10(-2.67%) |
Jul 12, 2017 | 3.900 | 3.950 | 3.750 | 3.750 | 23,379 | -0.10(-2.60%) |
Jul 11, 2017 | 3.850 | 3.900 | 3.800 | 3.850 | 41,346 | +0.05(+1.32%) |
Jul 10, 2017 | 3.800 | 3.950 | 3.800 | 3.800 | 56,109 | -0.05(-1.30%) |
Jul 07, 2017 | 3.900 | 3.900 | 3.800 | 3.850 | 12,259 | +0.05(+1.32%) |
Jul 06, 2017 | 3.900 | 3.950 | 3.800 | 3.800 | 47,750 | -0.15(-3.80%) |
Jul 05, 2017 | 4.100 | 4.200 | 3.950 | 3.950 | 15,038 | -0.20(-4.82%) |