Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.150 | 3.170 | 2.960 | 3.020 | 6,266 | +0.05(+1.68%) |
Oct 30, 2017 | 2.980 | 2.980 | 2.940 | 2.970 | 16,042 | +0.00(+0.00%) |
Oct 27, 2017 | 3.140 | 3.180 | 2.970 | 2.970 | 2,676 | -0.18(-5.71%) |
Oct 26, 2017 | 3.010 | 3.150 | 2.940 | 3.150 | 5,634 | +0.17(+5.74%) |
Oct 25, 2017 | 2.970 | 2.979 | 2.934 | 2.979 | 5,373 | +0.01(+0.30%) |
Oct 24, 2017 | 3.060 | 3.060 | 2.970 | 2.970 | 21,714 | -0.12(-3.80%) |
Oct 23, 2017 | 3.150 | 3.150 | 3.050 | 3.087 | 9,812 | -0.02(-0.73%) |
Oct 20, 2017 | 3.190 | 3.190 | 3.090 | 3.110 | 10,313 | -0.05(-1.58%) |
Oct 19, 2017 | 3.140 | 3.200 | 3.066 | 3.160 | 13,075 | -0.02(-0.70%) |
Oct 18, 2017 | 3.175 | 3.190 | 3.080 | 3.182 | 7,041 | +0.02(+0.71%) |
Oct 17, 2017 | 3.210 | 3.210 | 3.153 | 3.160 | 6,305 | -0.12(-3.66%) |
Oct 16, 2017 | 3.180 | 3.280 | 3.180 | 3.280 | 837 | +0.11(+3.47%) |
Oct 13, 2017 | 3.250 | 3.300 | 3.170 | 3.170 | 14,840 | +0.06(+1.93%) |
Oct 12, 2017 | 3.100 | 3.297 | 3.100 | 3.110 | 3,171 | +0.00(+0.00%) |
Oct 11, 2017 | 3.182 | 3.182 | 3.100 | 3.110 | 16,958 | -0.04(-1.27%) |
Oct 10, 2017 | 3.280 | 3.280 | 3.130 | 3.150 | 7,651 | -0.16(-4.83%) |
Oct 09, 2017 | 3.130 | 3.330 | 3.120 | 3.310 | 11,670 | +0.11(+3.44%) |
Oct 06, 2017 | 3.350 | 3.360 | 3.160 | 3.200 | 14,793 | -0.13(-3.90%) |
Oct 05, 2017 | 3.100 | 3.417 | 3.100 | 3.330 | 82,674 | +0.32(+10.63%) |
Oct 04, 2017 | 3.000 | 3.100 | 3.000 | 3.010 | 14,700 | +0.00(+0.00%) |
Oct 03, 2017 | 3.050 | 3.090 | 3.010 | 3.010 | 7,548 | -0.01(-0.33%) |
Oct 02, 2017 | 3.000 | 3.050 | 2.970 | 3.020 | 11,895 | +0.01(+0.33%) |
Sep 29, 2017 | 3.054 | 3.100 | 3.000 | 3.010 | 7,505 | -0.04(-1.31%) |
Sep 28, 2017 | 3.120 | 3.120 | 2.999 | 3.050 | 16,008 | -0.08(-2.56%) |
Sep 27, 2017 | 3.070 | 3.150 | 3.000 | 3.130 | 9,747 | +0.01(+0.32%) |
Sep 26, 2017 | 3.030 | 3.150 | 3.000 | 3.120 | 14,736 | +0.03(+0.97%) |
Sep 25, 2017 | 3.131 | 3.170 | 2.954 | 3.090 | 72,977 | -0.09(-2.83%) |
Sep 22, 2017 | 3.000 | 3.210 | 3.000 | 3.180 | 35,910 | +0.16(+5.30%) |
Sep 21, 2017 | 3.090 | 3.250 | 2.910 | 3.020 | 44,908 | -0.06(-1.95%) |
Sep 20, 2017 | 3.160 | 3.460 | 3.050 | 3.080 | 43,177 | -0.01(-0.32%) |
Sep 19, 2017 | 3.050 | 3.274 | 3.050 | 3.090 | 17,181 | +0.02(+0.65%) |
Sep 18, 2017 | 3.010 | 3.280 | 2.966 | 3.070 | 31,390 | +0.02(+0.66%) |
Sep 15, 2017 | 3.050 | 3.050 | 2.975 | 3.050 | 10,560 | +0.11(+3.74%) |
Sep 14, 2017 | 3.000 | 3.046 | 2.930 | 2.940 | 14,968 | -0.06(-2.00%) |
Sep 13, 2017 | 3.126 | 3.210 | 3.000 | 3.000 | 13,889 | +0.02(+0.67%) |
Sep 12, 2017 | 3.270 | 3.280 | 2.980 | 2.980 | 11,880 | -0.14(-4.49%) |
Sep 11, 2017 | 3.270 | 3.270 | 3.070 | 3.120 | 10,084 | -0.11(-3.41%) |
Sep 08, 2017 | 3.080 | 3.230 | 3.017 | 3.230 | 8,989 | +0.21(+6.95%) |
Sep 07, 2017 | 3.159 | 3.159 | 3.000 | 3.020 | 15,118 | -0.03(-0.98%) |
Sep 06, 2017 | 3.084 | 3.100 | 3.050 | 3.050 | 3,835 | +0.02(+0.66%) |
Sep 05, 2017 | 3.175 | 3.180 | 3.030 | 3.030 | 21,918 | -0.02(-0.66%) |
Sep 01, 2017 | 3.230 | 3.022 | 3.050 | 29,886 | -0.20(-6.15%) | |
Aug 31, 2017 | 3.310 | 3.490 | 3.030 | 3.250 | 45,869 | -0.03(-0.91%) |
Aug 30, 2017 | 3.000 | 3.280 | 3.000 | 3.280 | 37,268 | +0.24(+7.91%) |
Aug 29, 2017 | 3.059 | 3.059 | 3.039 | 3.039 | 2,968 | -0.01(-0.34%) |
Aug 28, 2017 | 3.100 | 3.100 | 3.011 | 3.050 | 5,582 | +0.01(+0.33%) |
Aug 25, 2017 | 3.050 | 3.070 | 2.900 | 3.040 | 20,401 | +0.02(+0.66%) |
Aug 24, 2017 | 2.950 | 3.070 | 2.900 | 3.020 | 21,498 | +0.02(+0.78%) |
Aug 23, 2017 | 2.910 | 3.075 | 2.910 | 2.997 | 20,742 | -0.01(-0.45%) |
Aug 22, 2017 | 2.960 | 3.100 | 2.860 | 3.010 | 36,736 | +0.07(+2.38%) |
Aug 21, 2017 | 3.310 | 3.320 | 2.920 | 2.940 | 29,417 | -0.44(-13.02%) |
Aug 18, 2017 | 2.900 | 3.390 | 2.871 | 3.380 | 14,691 | +0.48(+16.55%) |
Aug 17, 2017 | 3.000 | 3.035 | 2.900 | 2.900 | 15,503 | -0.05(-1.76%) |
Aug 16, 2017 | 3.000 | 3.000 | 2.800 | 2.952 | 24,994 | +0.20(+7.35%) |
Aug 15, 2017 | 2.800 | 2.835 | 2.680 | 2.750 | 20,578 | -0.08(-2.83%) |
Aug 14, 2017 | 2.950 | 2.950 | 2.823 | 2.830 | 11,983 | -0.09(-3.08%) |
Aug 11, 2017 | 2.860 | 3.050 | 2.700 | 2.920 | 30,203 | +0.14(+5.04%) |
Aug 10, 2017 | 2.800 | 3.010 | 2.690 | 2.780 | 17,744 | -0.13(-4.47%) |
Aug 09, 2017 | 3.000 | 3.144 | 2.860 | 2.910 | 22,045 | -0.06(-2.02%) |
Aug 08, 2017 | 2.810 | 3.346 | 2.810 | 2.970 | 30,854 | +0.08(+2.77%) |
Aug 07, 2017 | 2.800 | 3.080 | 2.780 | 2.890 | 39,498 | -0.02(-0.69%) |
Aug 04, 2017 | 3.070 | 3.097 | 2.850 | 2.910 | 19,669 | -0.09(-3.00%) |
Aug 03, 2017 | 3.040 | 3.095 | 3.000 | 3.000 | 14,161 | -0.02(-0.66%) |
Aug 02, 2017 | 3.205 | 3.400 | 3.020 | 3.020 | 21,679 | -0.08(-2.58%) |