Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.880 | 2.924 | 2.874 | 2.919 | 238,596 | +0.04(+1.55%) |
Sep 28, 2017 | 2.857 | 2.880 | 2.857 | 2.874 | 215,930 | +0.00(+0.00%) |
Sep 27, 2017 | 2.868 | 2.874 | 2.829 | 2.874 | 242,150 | +0.03(+1.18%) |
Sep 26, 2017 | 2.829 | 2.868 | 2.829 | 2.840 | 176,747 | +0.04(+1.39%) |
Sep 25, 2017 | 2.846 | 2.846 | 2.801 | 2.801 | 170,800 | -0.03(-0.99%) |
Sep 22, 2017 | 2.863 | 2.874 | 2.824 | 2.829 | 157,138 | -0.03(-1.17%) |
Sep 21, 2017 | 2.857 | 2.863 | 2.852 | 2.863 | 107,800 | +0.01(+0.20%) |
Sep 20, 2017 | 2.857 | 2.857 | 2.849 | 2.857 | 283,408 | +0.01(+0.20%) |
Sep 19, 2017 | 2.824 | 2.863 | 2.818 | 2.852 | 336,003 | +0.04(+1.39%) |
Sep 18, 2017 | 2.813 | 2.835 | 2.813 | 2.813 | 224,125 | +0.01(+0.20%) |
Sep 15, 2017 | 2.796 | 2.807 | 2.785 | 2.807 | 116,165 | +0.02(+0.80%) |
Sep 14, 2017 | 2.790 | 2.807 | 2.779 | 2.785 | 133,497 | -0.01(-0.20%) |
Sep 13, 2017 | 2.813 | 2.824 | 2.790 | 2.790 | 146,343 | -0.01(-0.40%) |
Sep 12, 2017 | 2.801 | 2.818 | 2.790 | 2.801 | 144,813 | +0.01(+0.40%) |
Sep 11, 2017 | 2.807 | 2.824 | 2.779 | 2.790 | 99,607 | +0.02(+0.62%) |
Sep 08, 2017 | 2.785 | 2.790 | 2.768 | 2.773 | 93,952 | -0.00(-0.02%) |
Sep 07, 2017 | 2.779 | 2.796 | 2.762 | 2.774 | 100,716 | +0.01(+0.20%) |
Sep 06, 2017 | 2.796 | 2.796 | 2.762 | 2.768 | 86,519 | +0.01(+0.20%) |
Sep 05, 2017 | 2.790 | 2.801 | 2.762 | 2.762 | 86,856 | -0.04(-1.39%) |
Sep 01, 2017 | 2.818 | 2.818 | 2.801 | 2.801 | 94,047 | +0.03(+1.01%) |
Aug 31, 2017 | 2.790 | 2.790 | 2.768 | 2.774 | 169,484 | +0.01(+0.20%) |
Aug 30, 2017 | 2.779 | 2.779 | 2.762 | 2.768 | 130,316 | -0.01(-0.40%) |
Aug 29, 2017 | 2.768 | 2.779 | 2.762 | 2.779 | 101,419 | +0.01(+0.20%) |
Aug 28, 2017 | 2.790 | 2.790 | 2.768 | 2.774 | 119,302 | +0.00(+0.00%) |
Aug 25, 2017 | 2.774 | 2.774 | 2.768 | 2.774 | 44,476 | +0.00(+0.00%) |
Aug 24, 2017 | 2.774 | 2.790 | 2.762 | 2.774 | 112,493 | +0.00(+0.00%) |
Aug 23, 2017 | 2.774 | 2.779 | 2.757 | 2.774 | 146,442 | +0.00(+0.00%) |
Aug 22, 2017 | 2.729 | 2.779 | 2.729 | 2.774 | 180,252 | +0.06(+2.05%) |
Aug 21, 2017 | 2.729 | 2.734 | 2.718 | 2.718 | 94,729 | -0.02(-0.61%) |
Aug 18, 2017 | 2.729 | 2.757 | 2.707 | 2.734 | 215,084 | +0.02(+0.62%) |
Aug 17, 2017 | 2.751 | 2.774 | 2.707 | 2.718 | 144,279 | -0.04(-1.42%) |
Aug 16, 2017 | 2.729 | 2.768 | 2.725 | 2.757 | 200,204 | +0.04(+1.65%) |
Aug 15, 2017 | 2.734 | 2.740 | 2.712 | 2.712 | 129,766 | -0.02(-0.82%) |
Aug 14, 2017 | 2.723 | 2.757 | 2.723 | 2.734 | 126,223 | +0.03(+1.24%) |
Aug 11, 2017 | 2.645 | 2.723 | 2.634 | 2.701 | 305,435 | +0.02(+0.62%) |
Aug 10, 2017 | 2.785 | 2.785 | 2.673 | 2.684 | 255,892 | -0.09(-3.22%) |
Aug 09, 2017 | 2.801 | 2.801 | 2.757 | 2.774 | 128,653 | -0.03(-1.00%) |
Aug 08, 2017 | 2.813 | 2.813 | 2.785 | 2.801 | 238,958 | -0.02(-0.59%) |
Aug 07, 2017 | 2.829 | 2.829 | 2.807 | 2.818 | 167,970 | +0.02(+0.60%) |
Aug 04, 2017 | 2.807 | 2.785 | 2.801 | 109,891 | +0.02(+0.80%) | |
Aug 03, 2017 | 2.762 | 2.779 | 2.757 | 2.779 | 150,291 | +0.01(+0.40%) |
Aug 02, 2017 | 2.785 | 2.785 | 2.757 | 2.768 | 121,080 | -0.02(-0.60%) |
Aug 01, 2017 | 2.796 | 2.796 | 2.768 | 2.785 | 131,190 | +0.00(+0.00%) |
Jul 31, 2017 | 2.796 | 2.813 | 2.779 | 2.785 | 132,550 | -0.01(-0.40%) |
Jul 28, 2017 | 2.785 | 2.796 | 2.779 | 2.796 | 103,967 | +0.00(+0.00%) |
Jul 27, 2017 | 2.840 | 2.846 | 2.779 | 2.796 | 176,305 | -0.03(-1.18%) |
Jul 26, 2017 | 2.829 | 2.852 | 2.818 | 2.829 | 137,833 | +0.02(+0.60%) |
Jul 25, 2017 | 2.813 | 2.829 | 2.808 | 2.813 | 1,216,377 | +0.01(+0.39%) |
Jul 24, 2017 | 2.802 | 2.807 | 2.785 | 2.802 | 392,307 | +0.01(+0.39%) |
Jul 21, 2017 | 2.802 | 2.802 | 2.774 | 2.791 | 251,059 | -0.01(-0.20%) |
Jul 20, 2017 | 2.813 | 2.813 | 2.791 | 2.796 | 150,346 | +0.00(+0.00%) |
Jul 19, 2017 | 2.774 | 2.807 | 2.774 | 2.796 | 196,149 | +0.03(+1.19%) |
Jul 18, 2017 | 2.752 | 2.780 | 2.752 | 2.763 | 252,075 | +0.01(+0.40%) |
Jul 17, 2017 | 2.747 | 2.780 | 2.747 | 2.752 | 118,539 | +0.00(+0.00%) |
Jul 14, 2017 | 2.758 | 2.769 | 2.747 | 2.752 | 128,013 | +0.01(+0.40%) |
Jul 13, 2017 | 2.742 | 2.747 | 2.725 | 2.742 | 128,848 | +0.02(+0.60%) |
Jul 12, 2017 | 2.742 | 2.769 | 2.720 | 2.725 | 216,378 | +0.01(+0.20%) |
Jul 11, 2017 | 2.714 | 2.731 | 2.709 | 2.720 | 218,160 | +0.02(+0.81%) |
Jul 10, 2017 | 2.720 | 2.720 | 2.698 | 2.698 | 97,170 | -0.01(-0.40%) |
Jul 07, 2017 | 2.692 | 2.725 | 2.692 | 2.709 | 221,280 | +0.02(+0.61%) |
Jul 06, 2017 | 2.709 | 2.725 | 2.687 | 2.692 | 531,206 | -0.02(-0.61%) |
Jul 05, 2017 | 2.703 | 2.725 | 2.693 | 2.709 | 264,892 | +0.01(+0.20%) |