Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.910 | 2.970 | 2.850 | 2.870 | 569,986 | -0.03(-1.03%) |
Oct 30, 2017 | 2.920 | 2.969 | 2.860 | 2.900 | 616,137 | +0.02(+0.69%) |
Oct 27, 2017 | 2.850 | 2.960 | 2.840 | 2.880 | 544,882 | +0.05(+1.77%) |
Oct 26, 2017 | 2.850 | 2.890 | 2.820 | 2.830 | 450,412 | -0.04(-1.39%) |
Oct 25, 2017 | 2.870 | 2.890 | 2.800 | 2.870 | 391,279 | +0.00(+0.00%) |
Oct 24, 2017 | 2.940 | 2.940 | 2.810 | 2.870 | 959,519 | -0.07(-2.38%) |
Oct 23, 2017 | 3.060 | 3.060 | 2.940 | 2.940 | 534,610 | -0.05(-1.67%) |
Oct 20, 2017 | 3.040 | 3.040 | 2.980 | 2.990 | 589,246 | -0.01(-0.33%) |
Oct 19, 2017 | 3.000 | 3.020 | 2.930 | 3.000 | 639,207 | +0.00(+0.00%) |
Oct 18, 2017 | 3.060 | 3.095 | 2.992 | 3.000 | 641,162 | -0.04(-1.32%) |
Oct 17, 2017 | 3.100 | 3.100 | 3.005 | 3.040 | 740,306 | -0.06(-1.94%) |
Oct 16, 2017 | 3.100 | 3.140 | 3.050 | 3.100 | 894,823 | -0.01(-0.32%) |
Oct 13, 2017 | 3.160 | 3.240 | 3.110 | 3.110 | 1,138,166 | -0.06(-1.89%) |
Oct 12, 2017 | 3.010 | 3.200 | 3.010 | 3.170 | 1,494,836 | +0.15(+4.97%) |
Oct 11, 2017 | 2.930 | 3.100 | 2.930 | 3.020 | 1,303,423 | +0.11(+3.78%) |
Oct 10, 2017 | 2.890 | 2.920 | 2.830 | 2.910 | 680,375 | +0.05(+1.75%) |
Oct 09, 2017 | 3.030 | 3.130 | 2.850 | 2.860 | 713,507 | -0.16(-5.30%) |
Oct 06, 2017 | 3.170 | 3.170 | 2.950 | 3.020 | 1,155,415 | -0.03(-0.98%) |
Oct 05, 2017 | 3.040 | 3.230 | 2.940 | 3.050 | 2,867,796 | +0.23(+8.16%) |
Oct 04, 2017 | 2.890 | 2.930 | 2.740 | 2.820 | 984,934 | -0.09(-3.09%) |
Oct 03, 2017 | 2.850 | 2.920 | 2.790 | 2.910 | 1,164,151 | +0.04(+1.39%) |
Oct 02, 2017 | 2.750 | 2.940 | 2.740 | 2.870 | 1,493,138 | +0.14(+5.13%) |
Sep 29, 2017 | 2.740 | 2.760 | 2.680 | 2.730 | 597,955 | +0.00(+0.00%) |
Sep 28, 2017 | 2.730 | 2.760 | 2.700 | 2.730 | 672,368 | +0.01(+0.37%) |
Sep 27, 2017 | 2.740 | 2.750 | 2.660 | 2.720 | 680,956 | +0.01(+0.37%) |
Sep 26, 2017 | 2.670 | 2.730 | 2.650 | 2.710 | 482,234 | +0.03(+1.12%) |
Sep 25, 2017 | 2.580 | 2.690 | 2.570 | 2.680 | 609,213 | +0.08(+3.08%) |
Sep 22, 2017 | 2.600 | 2.640 | 2.540 | 2.600 | 649,182 | -0.01(-0.38%) |
Sep 21, 2017 | 2.520 | 2.625 | 2.520 | 2.610 | 870,464 | +0.09(+3.57%) |
Sep 20, 2017 | 2.490 | 2.570 | 2.430 | 2.520 | 620,788 | +0.04(+1.61%) |
Sep 19, 2017 | 2.590 | 2.610 | 2.450 | 2.480 | 599,108 | -0.10(-3.88%) |
Sep 18, 2017 | 2.620 | 2.670 | 2.570 | 2.580 | 666,295 | -0.05(-1.90%) |
Sep 15, 2017 | 2.670 | 2.710 | 2.620 | 2.630 | 1,218,505 | -0.03(-1.13%) |
Sep 14, 2017 | 2.690 | 2.710 | 2.635 | 2.660 | 560,005 | -0.05(-1.85%) |
Sep 13, 2017 | 2.690 | 2.735 | 2.640 | 2.710 | 400,473 | +0.02(+0.74%) |
Sep 12, 2017 | 2.700 | 2.765 | 2.650 | 2.690 | 799,572 | +0.00(+0.00%) |
Sep 11, 2017 | 2.740 | 2.820 | 2.660 | 2.690 | 1,151,081 | +0.01(+0.37%) |
Sep 08, 2017 | 2.690 | 2.775 | 2.680 | 2.680 | 942,403 | -0.01(-0.37%) |
Sep 07, 2017 | 2.620 | 2.715 | 2.574 | 2.690 | 815,090 | +0.05(+1.89%) |
Sep 06, 2017 | 2.560 | 2.775 | 2.440 | 2.640 | 2,959,473 | +0.11(+4.35%) |
Sep 05, 2017 | 2.520 | 2.585 | 2.445 | 2.530 | 1,636,360 | -0.02(-0.78%) |
Sep 01, 2017 | 2.330 | 2.570 | 2.330 | 2.550 | 1,787,514 | +0.20(+8.51%) |
Aug 31, 2017 | 2.350 | 2.390 | 2.300 | 2.350 | 1,631,772 | +0.04(+1.73%) |
Aug 30, 2017 | 2.390 | 2.390 | 2.300 | 2.310 | 580,296 | -0.07(-2.94%) |
Aug 29, 2017 | 2.320 | 2.397 | 2.260 | 2.380 | 926,005 | +0.04(+1.71%) |
Aug 28, 2017 | 2.400 | 2.400 | 2.310 | 2.340 | 650,324 | -0.04(-1.68%) |
Aug 25, 2017 | 2.460 | 2.470 | 2.345 | 2.380 | 312,154 | -0.07(-2.86%) |
Aug 24, 2017 | 2.470 | 2.490 | 2.430 | 2.450 | 463,903 | +0.00(+0.00%) |
Aug 23, 2017 | 2.450 | 2.500 | 2.430 | 2.450 | 451,663 | -0.03(-1.21%) |
Aug 22, 2017 | 2.490 | 2.510 | 2.450 | 2.480 | 273,118 | +0.00(+0.00%) |
Aug 21, 2017 | 2.480 | 2.510 | 2.430 | 2.480 | 241,242 | -0.02(-0.80%) |
Aug 18, 2017 | 2.490 | 2.550 | 2.410 | 2.500 | 361,299 | -0.02(-0.79%) |
Aug 17, 2017 | 2.550 | 2.570 | 2.505 | 2.520 | 473,984 | -0.03(-1.18%) |
Aug 16, 2017 | 2.560 | 2.600 | 2.530 | 2.550 | 552,861 | +0.00(+0.00%) |
Aug 15, 2017 | 2.550 | 2.645 | 2.530 | 2.550 | 1,249,769 | +0.06(+2.41%) |
Aug 14, 2017 | 2.510 | 2.510 | 2.450 | 2.490 | 670,409 | +0.00(+0.00%) |
Aug 11, 2017 | 2.450 | 2.510 | 2.400 | 2.490 | 536,449 | +0.05(+2.05%) |
Aug 10, 2017 | 2.520 | 2.600 | 2.410 | 2.440 | 644,893 | -0.10(-3.94%) |
Aug 09, 2017 | 2.550 | 2.590 | 2.500 | 2.540 | 698,363 | -0.02(-0.78%) |
Aug 08, 2017 | 2.510 | 2.640 | 2.490 | 2.560 | 1,376,583 | +0.06(+2.20%) |
Aug 07, 2017 | 2.480 | 2.540 | 2.400 | 2.505 | 583,941 | +0.03(+1.21%) |
Aug 04, 2017 | 2.580 | 2.141 | 2.475 | 957,715 | +0.04(+1.85%) | |
Aug 03, 2017 | 2.390 | 2.470 | 2.300 | 2.430 | 1,181,418 | +0.04(+1.67%) |
Aug 02, 2017 | 2.230 | 2.420 | 2.200 | 2.390 | 1,431,896 | +0.17(+7.66%) |