Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.426 | 2.530 | 2.400 | 2.488 | 4,953 | +0.01(+0.32%) |
Oct 30, 2017 | 2.420 | 2.480 | 2.410 | 2.480 | 700 | +0.00(+0.00%) |
Oct 27, 2017 | 2.477 | 2.495 | 2.470 | 2.480 | 5,112 | +0.01(+0.40%) |
Oct 26, 2017 | 2.476 | 2.540 | 2.470 | 2.470 | 12,853 | -0.12(-4.63%) |
Oct 25, 2017 | 2.560 | 2.690 | 2.510 | 2.590 | 27,059 | -0.01(-0.38%) |
Oct 24, 2017 | 2.640 | 2.640 | 2.560 | 2.600 | 5,900 | -0.10(-3.88%) |
Oct 23, 2017 | 2.620 | 2.705 | 2.582 | 2.705 | 24,017 | +0.02(+0.66%) |
Oct 20, 2017 | 2.705 | 2.705 | 2.687 | 2.687 | 1,630 | +0.01(+0.27%) |
Oct 19, 2017 | 2.570 | 2.695 | 2.570 | 2.680 | 11,068 | +0.00(+0.00%) |
Oct 18, 2017 | 2.620 | 2.680 | 2.620 | 2.680 | 1,538 | +0.06(+2.48%) |
Oct 17, 2017 | 2.650 | 2.650 | 2.600 | 2.615 | 1,313 | -0.01(-0.57%) |
Oct 16, 2017 | 2.660 | 2.735 | 2.620 | 2.630 | 9,600 | -0.12(-4.36%) |
Oct 13, 2017 | 2.750 | 2.750 | 2.687 | 2.750 | 5,251 | +0.06(+2.23%) |
Oct 12, 2017 | 2.750 | 2.750 | 2.686 | 2.690 | 2,327 | -0.05(-1.82%) |
Oct 11, 2017 | 2.787 | 2.800 | 2.690 | 2.740 | 5,602 | -0.03(-1.08%) |
Oct 10, 2017 | 2.780 | 2.800 | 2.750 | 2.770 | 13,457 | +0.01(+0.36%) |
Oct 09, 2017 | 2.730 | 2.790 | 2.687 | 2.760 | 21,794 | +0.00(+0.00%) |
Oct 06, 2017 | 2.690 | 2.770 | 2.690 | 2.760 | 17,301 | -0.02(-0.54%) |
Oct 05, 2017 | 2.760 | 2.780 | 2.750 | 2.775 | 2,085 | -0.01(-0.53%) |
Oct 04, 2017 | 2.680 | 2.790 | 2.680 | 2.790 | 1,083 | +0.00(+0.00%) |
Oct 03, 2017 | 2.750 | 2.800 | 2.716 | 2.790 | 20,230 | -0.01(-0.36%) |
Oct 02, 2017 | 2.755 | 2.900 | 2.745 | 2.800 | 20,610 | -0.06(-2.10%) |
Sep 29, 2017 | 2.860 | 2.860 | 2.860 | 2.860 | 100 | -0.04(-1.38%) |
Sep 28, 2017 | 2.805 | 2.900 | 2.805 | 2.900 | 533 | +0.10(+3.76%) |
Sep 27, 2017 | 2.796 | 2.796 | 2.750 | 2.795 | 732 | +0.02(+0.87%) |
Sep 26, 2017 | 2.820 | 2.845 | 2.770 | 2.771 | 16,018 | -0.09(-3.12%) |
Sep 25, 2017 | 2.870 | 2.940 | 2.850 | 2.860 | 3,300 | -0.08(-2.72%) |
Sep 22, 2017 | 2.920 | 2.940 | 2.920 | 2.940 | 756 | +0.01(+0.34%) |
Sep 21, 2017 | 2.930 | 2.930 | 2.930 | 2.930 | 200 | +0.01(+0.23%) |
Sep 20, 2017 | 2.900 | 2.923 | 2.815 | 2.923 | 9,750 | +0.01(+0.46%) |
Sep 19, 2017 | 2.760 | 2.939 | 2.760 | 2.910 | 16,172 | +0.02(+0.69%) |
Sep 18, 2017 | 2.890 | 2.890 | 2.890 | 2.890 | 136 | +0.01(+0.35%) |
Sep 15, 2017 | 2.920 | 2.920 | 2.790 | 2.880 | 513 | +0.02(+0.70%) |
Sep 14, 2017 | 2.870 | 2.980 | 2.850 | 2.860 | 2,712 | -0.05(-1.72%) |
Sep 13, 2017 | 2.890 | 2.969 | 2.850 | 2.910 | 1,518 | +0.06(+2.11%) |
Sep 12, 2017 | 2.850 | 2.900 | 2.810 | 2.850 | 5,434 | -0.08(-2.73%) |
Sep 11, 2017 | 2.870 | 2.960 | 2.860 | 2.930 | 14,713 | +0.04(+1.38%) |
Sep 08, 2017 | 2.880 | 3.020 | 2.880 | 2.890 | 2,220 | -0.01(-0.34%) |
Sep 07, 2017 | 2.829 | 2.950 | 2.829 | 2.900 | 16,465 | +0.03(+1.05%) |
Sep 06, 2017 | 2.870 | 2.880 | 2.820 | 2.870 | 5,910 | +0.00(+0.00%) |
Sep 05, 2017 | 2.865 | 2.877 | 2.770 | 2.870 | 7,674 | +0.02(+0.70%) |
Sep 01, 2017 | 2.850 | 2.859 | 2.790 | 2.850 | 12,502 | -0.02(-0.57%) |
Aug 31, 2017 | 2.803 | 2.874 | 2.770 | 2.866 | 16,436 | +0.05(+1.64%) |
Aug 30, 2017 | 2.778 | 2.830 | 2.778 | 2.820 | 2,377 | -0.02(-0.70%) |
Aug 29, 2017 | 2.800 | 2.870 | 2.800 | 2.840 | 3,200 | -0.01(-0.35%) |
Aug 28, 2017 | 2.840 | 2.880 | 2.839 | 2.850 | 7,417 | -0.01(-0.35%) |
Aug 25, 2017 | 2.855 | 2.860 | 2.855 | 2.860 | 501 | +0.01(+0.35%) |
Aug 24, 2017 | 2.860 | 2.870 | 2.800 | 2.850 | 2,981 | -0.01(-0.35%) |
Aug 22, 2017 | 2.860 | 2.860 | 2.860 | 0 | +0.02(+0.70%) | |
Aug 21, 2017 | 2.790 | 2.850 | 2.790 | 2.840 | 2,547 | +0.01(+0.36%) |
Aug 18, 2017 | 2.820 | 2.870 | 2.750 | 2.830 | 3,200 | -0.02(-0.70%) |
Aug 17, 2017 | 2.760 | 2.850 | 2.710 | 2.850 | 18,376 | +0.01(+0.35%) |
Aug 15, 2017 | 2.840 | 2.840 | 2.840 | 22 | -0.01(-0.35%) | |
Aug 14, 2017 | 2.781 | 2.890 | 2.781 | 2.850 | 4,000 | -0.04(-1.55%) |
Aug 11, 2017 | 2.895 | 2.895 | 2.895 | 2.895 | 100 | +0.02(+0.87%) |
Aug 10, 2017 | 2.820 | 2.870 | 2.800 | 2.870 | 1,709 | -0.02(-0.69%) |
Aug 09, 2017 | 2.808 | 2.900 | 2.808 | 2.890 | 933 | -0.01(-0.34%) |
Aug 07, 2017 | 2.900 | 2.900 | 2.900 | 51 | +0.00(+0.00%) | |
Aug 03, 2017 | 2.900 | 2.900 | 2.900 | 5 | -0.01(-0.20%) | |
Aug 02, 2017 | 2.890 | 2.915 | 2.810 | 2.906 | 1,520 | -0.06(-2.16%) |