Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.600 | 3.870 | 3.300 | 3.340 | 823,574 | -0.28(-7.73%) |
Aug 30, 2017 | 3.270 | 3.680 | 3.260 | 3.620 | 1,091,235 | +0.34(+10.37%) |
Aug 29, 2017 | 3.200 | 3.300 | 3.130 | 3.280 | 271,657 | +0.07(+2.18%) |
Aug 28, 2017 | 3.300 | 3.340 | 3.100 | 3.210 | 290,877 | -0.08(-2.43%) |
Aug 25, 2017 | 3.080 | 3.330 | 3.020 | 3.290 | 696,825 | +0.19(+6.13%) |
Aug 24, 2017 | 3.520 | 3.540 | 3.080 | 3.100 | 1,534,798 | -0.48(-13.41%) |
Aug 23, 2017 | 3.350 | 3.840 | 3.280 | 3.580 | 2,518,974 | +0.18(+5.29%) |
Aug 22, 2017 | 3.260 | 3.420 | 2.950 | 3.400 | 2,144,230 | +0.52(+18.06%) |
Aug 21, 2017 | 2.600 | 2.929 | 2.600 | 2.880 | 848,386 | +0.20(+7.46%) |
Aug 18, 2017 | 2.810 | 2.810 | 2.600 | 2.680 | 1,102,851 | -0.21(-7.27%) |
Aug 17, 2017 | 2.800 | 2.980 | 2.750 | 2.890 | 499,639 | +0.05(+1.76%) |
Aug 16, 2017 | 3.020 | 3.050 | 2.770 | 2.840 | 618,039 | -0.15(-5.02%) |
Aug 15, 2017 | 3.250 | 3.300 | 2.650 | 2.990 | 2,418,711 | -0.28(-8.56%) |
Aug 14, 2017 | 3.450 | 3.550 | 3.250 | 3.270 | 662,020 | -0.20(-5.76%) |
Aug 11, 2017 | 3.520 | 3.640 | 3.450 | 3.470 | 385,145 | -0.12(-3.34%) |
Aug 10, 2017 | 3.580 | 3.734 | 3.520 | 3.590 | 424,690 | +0.00(+0.00%) |
Aug 09, 2017 | 3.510 | 3.750 | 3.410 | 3.590 | 856,346 | +0.05(+1.41%) |
Aug 08, 2017 | 3.740 | 3.770 | 3.450 | 3.540 | 705,007 | -0.23(-6.10%) |
Aug 07, 2017 | 3.490 | 3.820 | 3.490 | 3.770 | 1,142,514 | +0.25(+7.10%) |
Aug 04, 2017 | 3.530 | 3.290 | 3.520 | 843,641 | -0.04(-1.12%) | |
Aug 03, 2017 | 3.790 | 3.860 | 3.530 | 3.560 | 826,221 | -0.17(-4.56%) |
Aug 02, 2017 | 3.900 | 3.919 | 3.705 | 3.730 | 742,036 | -0.20(-5.09%) |
Aug 01, 2017 | 3.950 | 4.190 | 3.810 | 3.930 | 980,161 | -0.08(-2.00%) |
Jul 31, 2017 | 4.190 | 3.750 | 4.010 | 1,541,548 | -0.21(-4.98%) | |
Jul 28, 2017 | 3.530 | 4.360 | 3.450 | 4.220 | 4,314,116 | +0.79(+23.03%) |
Jul 27, 2017 | 4.040 | 4.100 | 3.320 | 3.430 | 3,382,402 | -0.71(-17.15%) |
Jul 26, 2017 | 4.540 | 4.650 | 4.100 | 4.140 | 1,208,929 | -0.30(-6.76%) |
Jul 25, 2017 | 4.750 | 4.840 | 4.280 | 4.440 | 1,219,528 | -0.33(-6.92%) |
Jul 24, 2017 | 5.050 | 5.150 | 4.670 | 4.770 | 1,225,949 | -0.24(-4.79%) |
Jul 21, 2017 | 5.690 | 5.850 | 4.870 | 5.010 | 3,288,134 | -0.20(-3.84%) |
Jul 20, 2017 | 5.240 | 4.670 | 5.210 | 2,599,386 | +0.46(+9.68%) | |
Jul 19, 2017 | 4.290 | 4.930 | 4.244 | 4.750 | 2,971,954 | +0.53(+12.56%) |
Jul 18, 2017 | 4.220 | 4.440 | 4.100 | 4.220 | 2,065,186 | +0.11(+2.67%) |
Jul 17, 2017 | 4.070 | 4.290 | 3.970 | 4.110 | 1,307,646 | +0.12(+3.01%) |
Jul 14, 2017 | 4.120 | 4.210 | 3.750 | 3.990 | 1,746,922 | -0.11(-2.68%) |
Jul 13, 2017 | 4.200 | 4.250 | 4.050 | 4.100 | 1,266,145 | -0.15(-3.53%) |
Jul 12, 2017 | 4.420 | 4.770 | 4.060 | 4.250 | 5,735,023 | +0.20(+4.94%) |
Jul 11, 2017 | 4.800 | 4.920 | 3.610 | 4.050 | 3,543,031 | -0.61(-13.09%) |
Jul 10, 2017 | 6.050 | 6.530 | 4.320 | 4.660 | 9,087,092 | -1.22(-20.75%) |
Jul 07, 2017 | 4.650 | 6.900 | 4.490 | 5.880 | 16,054,599 | +1.65(+39.01%) |
Jul 06, 2017 | 3.950 | 4.450 | 3.880 | 4.230 | 2,522,355 | +0.36(+9.30%) |
Jul 05, 2017 | 3.570 | 3.940 | 3.540 | 3.870 | 1,307,418 | +0.33(+9.32%) |
Jul 03, 2017 | 3.570 | 3.580 | 3.360 | 3.540 | 351,578 | +0.11(+3.21%) |
Jun 30, 2017 | 3.260 | 3.680 | 3.130 | 3.430 | 756,575 | +0.16(+4.89%) |
Jun 29, 2017 | 3.680 | 3.722 | 3.210 | 3.270 | 1,172,716 | -0.26(-7.37%) |
Jun 28, 2017 | 3.250 | 3.660 | 3.120 | 3.530 | 2,471,760 | +0.39(+12.42%) |
Jun 27, 2017 | 2.800 | 3.380 | 2.770 | 3.140 | 2,823,209 | +0.37(+13.36%) |
Jun 26, 2017 | 2.640 | 2.800 | 2.550 | 2.770 | 595,150 | +0.19(+7.36%) |
Jun 23, 2017 | 2.630 | 2.689 | 2.490 | 2.580 | 508,526 | -0.04(-1.53%) |
Jun 22, 2017 | 2.480 | 2.850 | 2.480 | 2.620 | 1,434,039 | +0.17(+6.94%) |
Jun 21, 2017 | 2.160 | 2.650 | 2.150 | 2.450 | 1,343,218 | +0.25(+11.36%) |
Jun 20, 2017 | 2.640 | 2.960 | 2.130 | 2.200 | 3,643,443 | -0.55(-20.00%) |
Jun 19, 2017 | 2.100 | 3.950 | 2.080 | 2.750 | 10,003,680 | +0.67(+32.21%) |
Jun 16, 2017 | 1.970 | 2.100 | 1.950 | 2.080 | 495,851 | +0.14(+7.22%) |
Jun 15, 2017 | 2.000 | 2.000 | 1.730 | 1.940 | 532,955 | -0.02(-1.02%) |
Jun 14, 2017 | 1.850 | 1.990 | 1.850 | 1.960 | 444,650 | +0.10(+5.38%) |
Jun 13, 2017 | 1.870 | 1.930 | 1.840 | 1.860 | 289,908 | +0.03(+1.64%) |
Jun 12, 2017 | 1.800 | 1.850 | 1.700 | 1.830 | 313,495 | +0.06(+3.39%) |
Jun 09, 2017 | 1.740 | 1.780 | 1.687 | 1.770 | 170,593 | +0.07(+4.12%) |
Jun 08, 2017 | 1.790 | 1.790 | 1.660 | 1.700 | 226,660 | -0.05(-2.86%) |
Jun 07, 2017 | 1.850 | 1.900 | 1.720 | 1.750 | 328,595 | -0.04(-2.23%) |
Jun 06, 2017 | 1.560 | 1.850 | 1.560 | 1.790 | 906,994 | +0.27(+17.76%) |
Jun 05, 2017 | 1.470 | 1.540 | 1.400 | 1.520 | 243,259 | +0.12(+8.57%) |
Jun 02, 2017 | 1.400 | 1.470 | 1.370 | 1.400 | 95,476 | -0.01(-0.71%) |