Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.040 | 4.050 | 3.910 | 3.980 | 751,119 | +0.04(+1.02%) |
Oct 30, 2017 | 3.750 | 4.090 | 3.650 | 3.940 | 1,335,332 | +0.19(+5.07%) |
Oct 27, 2017 | 3.860 | 3.860 | 3.480 | 3.750 | 997,273 | +0.06(+1.63%) |
Oct 26, 2017 | 3.520 | 3.790 | 3.380 | 3.690 | 1,771,230 | +0.28(+8.21%) |
Oct 25, 2017 | 2.990 | 3.480 | 2.860 | 3.410 | 4,882,070 | +0.44(+14.81%) |
Oct 24, 2017 | 3.010 | 3.010 | 2.950 | 2.970 | 104,126 | +0.02(+0.68%) |
Oct 23, 2017 | 3.010 | 3.100 | 2.940 | 2.950 | 287,308 | +0.00(+0.00%) |
Oct 20, 2017 | 2.880 | 2.980 | 2.820 | 2.950 | 316,174 | +0.12(+4.24%) |
Oct 19, 2017 | 2.940 | 2.970 | 2.830 | 2.830 | 191,409 | -0.10(-3.41%) |
Oct 18, 2017 | 2.870 | 3.013 | 2.850 | 2.930 | 610,688 | +0.06(+2.09%) |
Oct 17, 2017 | 2.790 | 2.920 | 2.780 | 2.870 | 355,497 | +0.12(+4.36%) |
Oct 16, 2017 | 2.740 | 2.850 | 2.740 | 2.750 | 118,300 | +0.01(+0.36%) |
Oct 13, 2017 | 2.800 | 2.800 | 2.670 | 2.740 | 147,654 | -0.03(-1.08%) |
Oct 12, 2017 | 2.840 | 2.840 | 2.720 | 2.770 | 128,977 | -0.04(-1.42%) |
Oct 11, 2017 | 2.860 | 2.880 | 2.810 | 2.810 | 83,560 | -0.03(-1.06%) |
Oct 10, 2017 | 2.800 | 2.899 | 2.800 | 2.840 | 163,599 | +0.05(+1.79%) |
Oct 09, 2017 | 2.910 | 2.980 | 2.750 | 2.790 | 237,712 | -0.01(-0.36%) |
Oct 06, 2017 | 2.700 | 2.950 | 2.700 | 2.800 | 511,698 | +0.12(+4.48%) |
Oct 05, 2017 | 2.660 | 2.700 | 2.650 | 2.680 | 41,028 | +0.01(+0.37%) |
Oct 04, 2017 | 2.660 | 2.700 | 2.650 | 2.670 | 92,274 | +0.04(+1.52%) |
Oct 03, 2017 | 2.600 | 2.700 | 2.597 | 2.630 | 272,570 | +0.05(+1.94%) |
Oct 02, 2017 | 2.600 | 2.600 | 2.536 | 2.580 | 109,313 | +0.02(+0.78%) |
Sep 29, 2017 | 2.580 | 2.630 | 2.510 | 2.560 | 159,297 | +0.01(+0.39%) |
Sep 28, 2017 | 2.520 | 2.560 | 2.500 | 2.550 | 74,197 | +0.04(+1.59%) |
Sep 27, 2017 | 2.440 | 2.520 | 2.440 | 2.510 | 129,901 | +0.07(+2.87%) |
Sep 26, 2017 | 2.450 | 2.480 | 2.425 | 2.440 | 216,134 | +0.02(+0.83%) |
Sep 25, 2017 | 2.590 | 2.590 | 2.420 | 2.420 | 200,186 | -0.13(-5.10%) |
Sep 22, 2017 | 2.540 | 2.580 | 2.450 | 2.550 | 168,126 | -0.02(-0.78%) |
Sep 21, 2017 | 2.680 | 2.680 | 2.530 | 2.570 | 155,084 | -0.09(-3.38%) |
Sep 20, 2017 | 2.620 | 2.680 | 2.600 | 2.660 | 179,906 | +0.02(+0.76%) |
Sep 19, 2017 | 2.660 | 2.700 | 2.600 | 2.640 | 243,445 | -0.03(-1.12%) |
Sep 18, 2017 | 2.690 | 2.700 | 2.550 | 2.670 | 425,097 | +0.06(+2.30%) |
Sep 15, 2017 | 2.830 | 2.840 | 2.530 | 2.610 | 1,457,289 | +0.20(+8.30%) |
Sep 14, 2017 | 2.600 | 2.600 | 2.221 | 2.410 | 568,313 | -0.17(-6.59%) |
Sep 13, 2017 | 2.550 | 2.679 | 2.550 | 2.580 | 184,617 | +0.03(+1.18%) |
Sep 12, 2017 | 2.470 | 2.550 | 2.450 | 2.550 | 100,412 | +0.05(+2.00%) |
Sep 11, 2017 | 2.690 | 2.710 | 2.460 | 2.500 | 299,571 | -0.19(-7.06%) |
Sep 08, 2017 | 2.680 | 2.710 | 2.650 | 2.690 | 57,373 | +0.01(+0.37%) |
Sep 07, 2017 | 2.670 | 2.690 | 2.630 | 2.680 | 77,367 | +0.04(+1.52%) |
Sep 06, 2017 | 2.690 | 2.690 | 2.610 | 2.640 | 38,053 | -0.04(-1.49%) |
Sep 05, 2017 | 2.650 | 2.690 | 2.620 | 2.680 | 78,983 | +0.03(+1.13%) |
Sep 01, 2017 | 2.610 | 2.676 | 2.605 | 2.650 | 66,752 | +0.04(+1.54%) |
Aug 31, 2017 | 2.630 | 2.670 | 2.550 | 2.610 | 76,590 | +0.01(+0.38%) |
Aug 30, 2017 | 2.490 | 2.620 | 2.450 | 2.600 | 125,650 | +0.11(+4.42%) |
Aug 29, 2017 | 2.470 | 2.530 | 2.440 | 2.490 | 56,552 | -0.02(-0.80%) |
Aug 28, 2017 | 2.570 | 2.570 | 2.480 | 2.510 | 60,560 | -0.05(-1.95%) |
Aug 25, 2017 | 2.490 | 2.620 | 2.450 | 2.560 | 74,633 | +0.09(+3.64%) |
Aug 24, 2017 | 2.350 | 2.480 | 2.350 | 2.470 | 102,343 | +0.12(+5.11%) |
Aug 23, 2017 | 2.480 | 2.480 | 2.280 | 2.350 | 243,341 | -0.11(-4.47%) |
Aug 22, 2017 | 2.489 | 2.540 | 2.450 | 2.460 | 70,849 | -0.08(-3.15%) |
Aug 21, 2017 | 2.520 | 2.540 | 2.450 | 2.540 | 60,659 | +0.00(+0.00%) |
Aug 18, 2017 | 2.530 | 2.540 | 2.480 | 2.540 | 57,681 | +0.03(+1.20%) |
Aug 17, 2017 | 2.510 | 2.550 | 2.500 | 2.510 | 20,560 | -0.02(-0.79%) |
Aug 16, 2017 | 2.583 | 2.610 | 2.510 | 2.530 | 134,366 | -0.03(-1.17%) |
Aug 15, 2017 | 2.600 | 2.600 | 2.550 | 2.560 | 67,896 | -0.04(-1.54%) |
Aug 14, 2017 | 2.540 | 2.626 | 2.540 | 2.600 | 101,415 | +0.08(+3.17%) |
Aug 11, 2017 | 2.560 | 2.637 | 2.500 | 2.520 | 191,634 | -0.04(-1.56%) |
Aug 10, 2017 | 2.610 | 2.634 | 2.500 | 2.560 | 223,230 | -0.09(-3.40%) |
Aug 09, 2017 | 2.620 | 2.671 | 2.610 | 2.650 | 88,975 | -0.03(-1.12%) |
Aug 08, 2017 | 2.650 | 2.700 | 2.621 | 2.680 | 253,912 | +0.03(+1.13%) |
Aug 07, 2017 | 2.630 | 2.680 | 2.620 | 2.650 | 133,648 | +0.01(+0.38%) |
Aug 04, 2017 | 2.560 | 2.695 | 2.550 | 2.640 | 170,684 | +0.08(+3.13%) |
Aug 03, 2017 | 2.530 | 2.570 | 2.522 | 2.560 | 68,910 | +0.04(+1.59%) |
Aug 02, 2017 | 2.570 | 2.570 | 2.480 | 2.520 | 104,372 | -0.06(-2.33%) |