Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.250 | 3.500 | 3.100 | 3.150 | 339,699 | -0.05(-1.56%) |
Oct 30, 2017 | 2.750 | 3.200 | 2.705 | 3.200 | 474,672 | +0.45(+16.36%) |
Oct 27, 2017 | 2.750 | 2.800 | 2.700 | 2.750 | 66,160 | +0.05(+1.85%) |
Oct 26, 2017 | 2.700 | 2.750 | 2.650 | 2.700 | 83,655 | +0.05(+1.89%) |
Oct 25, 2017 | 2.650 | 2.725 | 2.650 | 2.650 | 82,523 | -0.05(-1.85%) |
Oct 24, 2017 | 2.700 | 2.800 | 2.650 | 2.700 | 38,043 | -0.01(-0.37%) |
Oct 23, 2017 | 2.750 | 2.750 | 2.650 | 2.710 | 98,259 | -0.04(-1.45%) |
Oct 20, 2017 | 2.700 | 2.750 | 2.650 | 2.750 | 66,956 | +0.05(+1.85%) |
Oct 19, 2017 | 2.650 | 2.750 | 2.600 | 2.700 | 55,489 | +0.00(+0.00%) |
Oct 18, 2017 | 2.700 | 2.700 | 2.600 | 2.700 | 44,465 | +0.00(+0.00%) |
Oct 17, 2017 | 2.700 | 2.700 | 2.625 | 2.700 | 74,154 | +0.00(+0.00%) |
Oct 16, 2017 | 2.750 | 2.800 | 2.650 | 2.700 | 51,177 | -0.05(-1.82%) |
Oct 13, 2017 | 2.800 | 2.850 | 2.700 | 2.750 | 51,183 | -0.05(-1.79%) |
Oct 12, 2017 | 2.650 | 2.850 | 2.650 | 2.800 | 109,389 | +0.10(+3.70%) |
Oct 11, 2017 | 2.700 | 2.785 | 2.700 | 2.700 | 64,137 | -0.05(-1.82%) |
Oct 10, 2017 | 2.800 | 2.840 | 2.700 | 2.750 | 43,304 | -0.05(-1.79%) |
Oct 09, 2017 | 2.800 | 2.800 | 2.700 | 2.800 | 56,957 | +0.07(+2.75%) |
Oct 06, 2017 | 2.600 | 2.842 | 2.600 | 2.725 | 160,508 | +0.02(+0.93%) |
Oct 05, 2017 | 2.700 | 2.740 | 2.650 | 2.700 | 85,953 | +0.05(+1.89%) |
Oct 04, 2017 | 2.650 | 2.750 | 2.650 | 2.650 | 140,140 | +0.00(+0.00%) |
Oct 03, 2017 | 2.750 | 2.900 | 2.550 | 2.650 | 298,023 | -0.10(-3.64%) |
Oct 02, 2017 | 2.650 | 2.800 | 2.650 | 2.750 | 79,788 | +0.05(+1.85%) |
Sep 29, 2017 | 2.700 | 2.750 | 2.600 | 2.700 | 152,423 | -0.05(-1.82%) |
Sep 28, 2017 | 2.750 | 2.850 | 2.700 | 2.750 | 76,387 | -0.05(-1.79%) |
Sep 27, 2017 | 2.800 | 2.900 | 2.750 | 2.800 | 130,250 | -0.05(-1.75%) |
Sep 26, 2017 | 2.750 | 2.850 | 2.750 | 2.850 | 70,781 | +0.10(+3.64%) |
Sep 25, 2017 | 2.750 | 2.850 | 2.750 | 2.750 | 129,105 | -0.05(-1.79%) |
Sep 22, 2017 | 2.900 | 2.940 | 2.750 | 2.800 | 95,274 | -0.10(-3.45%) |
Sep 21, 2017 | 2.850 | 2.950 | 2.800 | 2.900 | 85,573 | +0.05(+1.75%) |
Sep 20, 2017 | 2.900 | 3.000 | 2.800 | 2.850 | 90,021 | -0.05(-1.72%) |
Sep 19, 2017 | 3.000 | 3.100 | 2.750 | 2.900 | 344,396 | -0.20(-6.45%) |
Sep 18, 2017 | 3.100 | 3.150 | 3.010 | 3.100 | 122,456 | -0.05(-1.59%) |
Sep 15, 2017 | 3.200 | 3.250 | 3.150 | 3.150 | 81,970 | -0.05(-1.56%) |
Sep 14, 2017 | 3.200 | 3.300 | 3.200 | 3.200 | 30,577 | +0.00(+0.00%) |
Sep 13, 2017 | 3.200 | 3.300 | 3.200 | 3.200 | 62,246 | -0.05(-1.54%) |
Sep 12, 2017 | 3.200 | 3.300 | 3.200 | 3.250 | 38,886 | -0.05(-1.52%) |
Sep 11, 2017 | 3.300 | 3.300 | 3.150 | 3.300 | 81,274 | +0.10(+3.12%) |
Sep 08, 2017 | 3.300 | 3.300 | 3.200 | 3.200 | 60,124 | -0.10(-3.03%) |
Sep 07, 2017 | 3.300 | 3.300 | 3.250 | 3.300 | 39,689 | +0.00(+0.00%) |
Sep 06, 2017 | 3.450 | 3.450 | 3.250 | 3.300 | 78,180 | -0.10(-2.94%) |
Sep 05, 2017 | 3.450 | 3.450 | 3.350 | 3.400 | 53,995 | +0.00(+0.00%) |
Sep 01, 2017 | 3.450 | 3.450 | 3.300 | 3.400 | 55,864 | +0.00(+0.00%) |
Aug 31, 2017 | 3.350 | 3.500 | 3.255 | 3.400 | 139,817 | +0.00(+0.00%) |
Aug 30, 2017 | 3.400 | 3.425 | 3.350 | 3.400 | 44,707 | +0.00(+0.00%) |
Aug 29, 2017 | 3.450 | 3.500 | 3.325 | 3.400 | 75,879 | +0.00(+0.00%) |
Aug 28, 2017 | 3.500 | 3.550 | 3.400 | 3.400 | 67,989 | -0.10(-2.86%) |
Aug 25, 2017 | 3.450 | 3.550 | 3.450 | 3.500 | 55,215 | +0.00(+0.00%) |
Aug 24, 2017 | 3.450 | 3.550 | 3.450 | 3.500 | 46,638 | +0.05(+1.45%) |
Aug 23, 2017 | 3.600 | 3.600 | 3.400 | 3.450 | 48,328 | -0.15(-4.17%) |
Aug 22, 2017 | 3.600 | 3.750 | 3.550 | 3.600 | 89,590 | +0.15(+4.35%) |
Aug 21, 2017 | 3.350 | 3.600 | 3.350 | 3.450 | 163,867 | +0.15(+4.55%) |
Aug 18, 2017 | 3.250 | 3.350 | 3.105 | 3.300 | 92,212 | +0.00(+0.00%) |
Aug 17, 2017 | 3.250 | 3.300 | 3.050 | 3.300 | 208,352 | +0.10(+3.12%) |
Aug 16, 2017 | 3.200 | 3.350 | 2.950 | 3.200 | 324,162 | +0.10(+3.23%) |
Aug 15, 2017 | 3.500 | 3.540 | 2.800 | 3.100 | 775,785 | -0.80(-20.51%) |
Aug 14, 2017 | 3.700 | 3.950 | 3.650 | 3.900 | 298,009 | +0.25(+6.85%) |
Aug 11, 2017 | 3.550 | 3.750 | 3.500 | 3.650 | 154,699 | +0.05(+1.39%) |
Aug 10, 2017 | 3.550 | 3.650 | 3.500 | 3.600 | 83,139 | +0.05(+1.41%) |
Aug 09, 2017 | 3.550 | 3.650 | 3.550 | 3.550 | 47,967 | +0.00(+0.00%) |
Aug 08, 2017 | 3.600 | 3.650 | 3.550 | 3.550 | 95,046 | -0.10(-2.74%) |
Aug 07, 2017 | 3.600 | 3.700 | 3.550 | 3.650 | 75,777 | +0.05(+1.39%) |
Aug 04, 2017 | 3.650 | 3.672 | 3.500 | 3.600 | 48,713 | +0.00(+0.00%) |
Aug 03, 2017 | 3.650 | 3.721 | 3.600 | 3.600 | 33,868 | -0.05(-1.37%) |
Aug 02, 2017 | 3.700 | 3.700 | 3.650 | 3.650 | 17,593 | +0.00(+0.00%) |