Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.952 | 3.020 | 2.922 | 2.969 | 4,284 | +0.04(+1.45%) |
Sep 28, 2017 | 2.952 | 3.020 | 2.918 | 2.927 | 5,483 | +0.01(+0.29%) |
Sep 27, 2017 | 2.978 | 3.122 | 2.893 | 2.918 | 6,616 | +0.04(+1.48%) |
Sep 25, 2017 | 2.876 | 2.876 | 2.876 | 11 | -0.03(-1.17%) | |
Sep 22, 2017 | 2.969 | 3.046 | 2.910 | 2.910 | 2,826 | -0.01(-0.29%) |
Sep 21, 2017 | 3.105 | 3.105 | 2.816 | 2.918 | 6,721 | -0.14(-4.46%) |
Sep 20, 2017 | 3.054 | 3.190 | 3.039 | 3.054 | 18,101 | -0.05(-1.64%) |
Sep 19, 2017 | 3.182 | 3.182 | 3.029 | 3.105 | 12,225 | -0.11(-3.44%) |
Sep 18, 2017 | 3.165 | 3.216 | 2.927 | 3.216 | 37,663 | +0.11(+3.56%) |
Sep 15, 2017 | 2.969 | 3.225 | 2.961 | 3.105 | 33,796 | +0.20(+6.73%) |
Sep 14, 2017 | 3.012 | 3.114 | 2.893 | 2.910 | 9,511 | -0.08(-2.56%) |
Sep 13, 2017 | 2.980 | 3.139 | 2.980 | 2.986 | 11,854 | +0.04(+1.45%) |
Sep 12, 2017 | 2.918 | 3.114 | 2.884 | 2.944 | 74,020 | +0.01(+0.29%) |
Sep 11, 2017 | 2.859 | 2.936 | 2.851 | 2.935 | 6,665 | +0.04(+1.32%) |
Sep 08, 2017 | 2.791 | 2.952 | 2.774 | 2.897 | 16,444 | +0.01(+0.44%) |
Sep 07, 2017 | 2.910 | 2.952 | 2.808 | 2.884 | 8,370 | -0.03(-0.88%) |
Sep 06, 2017 | 2.969 | 3.139 | 2.901 | 2.910 | 12,414 | -0.06(-2.01%) |
Sep 05, 2017 | 3.037 | 3.054 | 2.901 | 2.969 | 11,552 | -0.07(-2.24%) |
Sep 01, 2017 | 2.988 | 3.190 | 2.884 | 3.037 | 6,908 | -0.15(-4.80%) |
Aug 31, 2017 | 3.097 | 3.216 | 2.961 | 3.190 | 13,101 | +0.10(+3.31%) |
Aug 30, 2017 | 3.012 | 3.182 | 2.995 | 3.088 | 6,051 | +0.18(+6.14%) |
Aug 29, 2017 | 3.037 | 3.148 | 2.910 | 2.910 | 8,295 | +0.03(+0.88%) |
Aug 28, 2017 | 2.884 | 2.944 | 2.876 | 2.884 | 5,236 | +0.07(+2.42%) |
Aug 25, 2017 | 3.054 | 2.765 | 2.816 | 8,702 | +0.06(+2.16%) | |
Aug 24, 2017 | 2.901 | 3.063 | 2.757 | 2.757 | 13,388 | -0.08(-2.70%) |
Aug 23, 2017 | 2.450 | 3.208 | 2.399 | 2.833 | 23,850 | +0.38(+15.63%) |
Aug 22, 2017 | 2.544 | 2.646 | 2.416 | 2.450 | 48,186 | -0.21(-7.99%) |
Aug 21, 2017 | 2.560 | 2.663 | 2.560 | 2.663 | 1,812 | +0.01(+0.32%) |
Aug 18, 2017 | 2.603 | 2.654 | 2.561 | 2.654 | 10,621 | +0.02(+0.64%) |
Aug 17, 2017 | 2.671 | 2.671 | 2.637 | 2.637 | 1,557 | -0.03(-1.27%) |
Aug 16, 2017 | 2.649 | 2.731 | 2.649 | 2.671 | 1,479 | -0.03(-0.95%) |
Aug 15, 2017 | 2.774 | 2.774 | 2.697 | 2.697 | 2,488 | -0.10(-3.65%) |
Aug 14, 2017 | 2.778 | 2.816 | 2.778 | 2.799 | 1,996 | +0.05(+1.86%) |
Aug 11, 2017 | 2.799 | 2.808 | 2.714 | 2.748 | 5,880 | -0.04(-1.52%) |
Aug 10, 2017 | 2.859 | 2.859 | 2.623 | 2.791 | 3,105 | -0.11(-3.81%) |
Aug 09, 2017 | 3.148 | 3.148 | 2.893 | 2.901 | 11,330 | -0.26(-8.09%) |
Aug 08, 2017 | 3.336 | 3.336 | 3.114 | 3.156 | 13,162 | -0.14(-4.13%) |
Aug 07, 2017 | 3.378 | 3.463 | 3.216 | 3.293 | 27,325 | -0.09(-2.76%) |
Aug 04, 2017 | 3.378 | 3.573 | 3.284 | 3.386 | 38,215 | +0.01(+0.25%) |
Aug 03, 2017 | 3.352 | 3.378 | 3.216 | 3.378 | 20,564 | +0.14(+4.20%) |
Aug 02, 2017 | 3.318 | 3.318 | 3.216 | 3.242 | 4,981 | -0.12(-3.54%) |
Aug 01, 2017 | 3.403 | 3.403 | 3.250 | 3.361 | 19,922 | -0.02(-0.50%) |
Jul 31, 2017 | 3.599 | 3.599 | 3.369 | 3.378 | 16,292 | -0.19(-5.25%) |
Jul 28, 2017 | 3.225 | 3.565 | 3.122 | 3.565 | 22,837 | +0.35(+10.85%) |
Jul 27, 2017 | 3.182 | 3.505 | 3.067 | 3.216 | 36,613 | +0.08(+2.44%) |
Jul 26, 2017 | 3.047 | 3.233 | 2.961 | 3.139 | 11,626 | +0.05(+1.65%) |
Jul 25, 2017 | 2.952 | 3.318 | 2.884 | 3.088 | 17,480 | +0.27(+9.67%) |
Jul 24, 2017 | 3.097 | 3.105 | 2.740 | 2.816 | 21,488 | -0.20(-6.50%) |
Jul 21, 2017 | 3.105 | 3.208 | 2.927 | 3.012 | 99,227 | -0.08(-2.48%) |
Jul 20, 2017 | 3.242 | 3.080 | 3.088 | 83,292 | -0.15(-4.72%) | |
Jul 19, 2017 | 3.122 | 3.244 | 3.071 | 3.242 | 21,421 | +0.10(+3.25%) |
Jul 18, 2017 | 3.233 | 3.301 | 3.080 | 3.139 | 107,467 | -0.11(-3.40%) |
Jul 17, 2017 | 3.216 | 3.267 | 3.178 | 3.250 | 24,641 | +0.00(+0.00%) |
Jul 14, 2017 | 3.259 | 3.310 | 3.105 | 3.250 | 156,152 | +0.04(+1.33%) |
Jul 13, 2017 | 3.301 | 3.327 | 3.114 | 3.208 | 26,961 | -0.09(-2.84%) |
Jul 12, 2017 | 3.156 | 3.369 | 3.122 | 3.301 | 4,661 | +0.17(+5.43%) |
Jul 11, 2017 | 3.259 | 3.327 | 3.042 | 3.131 | 34,929 | -0.09(-2.90%) |
Jul 10, 2017 | 3.318 | 3.335 | 3.139 | 3.225 | 35,740 | -0.08(-2.32%) |
Jul 07, 2017 | 3.199 | 3.327 | 3.131 | 3.301 | 19,431 | +0.11(+3.47%) |
Jul 06, 2017 | 3.233 | 3.378 | 3.071 | 3.190 | 28,788 | -0.07(-2.09%) |
Jul 05, 2017 | 3.233 | 3.276 | 3.052 | 3.259 | 37,629 | +0.05(+1.59%) |