Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.260 | 2.300 | 2.150 | 2.170 | 775,856 | -0.09(-3.98%) |
Oct 30, 2017 | 2.270 | 2.309 | 2.150 | 2.260 | 1,129,856 | -0.05(-2.16%) |
Oct 27, 2017 | 2.300 | 2.380 | 2.250 | 2.310 | 2,869,034 | -0.55(-19.23%) |
Oct 26, 2017 | 3.150 | 3.190 | 2.780 | 2.860 | 1,059,965 | -0.27(-8.63%) |
Oct 25, 2017 | 3.350 | 3.419 | 3.020 | 3.130 | 1,151,099 | -0.29(-8.48%) |
Oct 24, 2017 | 3.470 | 3.500 | 3.350 | 3.420 | 599,782 | +0.01(+0.29%) |
Oct 23, 2017 | 3.700 | 3.770 | 3.380 | 3.410 | 1,140,681 | -0.35(-9.31%) |
Oct 20, 2017 | 3.850 | 3.850 | 3.670 | 3.760 | 726,786 | -0.10(-2.59%) |
Oct 19, 2017 | 3.880 | 3.950 | 3.820 | 3.860 | 791,992 | -0.03(-0.77%) |
Oct 18, 2017 | 4.000 | 4.140 | 3.770 | 3.890 | 1,698,180 | +0.06(+1.57%) |
Oct 17, 2017 | 4.000 | 4.040 | 3.540 | 3.830 | 2,751,157 | -0.25(-6.13%) |
Oct 16, 2017 | 4.460 | 4.770 | 4.000 | 4.080 | 4,150,282 | -0.07(-1.69%) |
Oct 13, 2017 | 5.050 | 4.130 | 4.150 | 5,513,358 | -1.00(-19.42%) | |
Oct 12, 2017 | 5.400 | 5.900 | 4.890 | 5.150 | 10,848,656 | -0.69(-11.82%) |
Oct 11, 2017 | 4.900 | 5.850 | 4.750 | 5.840 | 19,363,096 | +1.24(+26.96%) |
Oct 10, 2017 | 3.850 | 4.850 | 3.810 | 4.600 | 15,485,213 | +0.88(+23.66%) |
Oct 09, 2017 | 3.360 | 4.100 | 3.300 | 3.720 | 8,593,588 | +0.37(+11.04%) |
Oct 06, 2017 | 3.330 | 3.650 | 3.300 | 3.350 | 2,833,823 | -0.22(-6.16%) |
Oct 05, 2017 | 4.190 | 4.240 | 3.340 | 3.570 | 8,330,203 | -0.23(-6.05%) |
Oct 04, 2017 | 4.010 | 5.280 | 3.700 | 3.800 | 32,304,436 | -2.26(-37.29%) |
Oct 03, 2017 | 2.020 | 6.060 | 1.950 | 6.060 | 74,360,176 | +4.55(+301.32%) |
Oct 02, 2017 | 1.490 | 1.510 | 1.480 | 1.510 | 64,491 | +0.01(+0.67%) |
Sep 29, 2017 | 1.540 | 1.540 | 1.470 | 1.500 | 170,382 | -0.05(-3.23%) |
Sep 28, 2017 | 1.600 | 1.600 | 1.531 | 1.550 | 127,417 | -0.02(-1.27%) |
Sep 27, 2017 | 1.600 | 1.640 | 1.560 | 1.570 | 201,694 | +0.01(+0.64%) |
Sep 26, 2017 | 1.640 | 1.640 | 1.510 | 1.560 | 143,604 | -0.06(-3.70%) |
Sep 25, 2017 | 1.540 | 1.669 | 1.520 | 1.620 | 234,759 | +0.06(+3.85%) |
Sep 22, 2017 | 1.550 | 1.560 | 1.520 | 1.560 | 158,111 | +0.03(+1.96%) |
Sep 21, 2017 | 1.500 | 1.531 | 1.458 | 1.530 | 97,604 | +0.03(+2.05%) |
Sep 20, 2017 | 1.610 | 1.610 | 1.450 | 1.499 | 226,775 | -0.06(-3.89%) |
Sep 19, 2017 | 1.670 | 1.680 | 1.520 | 1.560 | 415,494 | -0.12(-7.14%) |
Sep 18, 2017 | 1.700 | 1.830 | 1.590 | 1.680 | 2,036,709 | +0.14(+9.09%) |
Sep 15, 2017 | 1.380 | 1.550 | 1.380 | 1.540 | 550,096 | +0.14(+10.00%) |
Sep 14, 2017 | 1.360 | 1.416 | 1.340 | 1.400 | 165,782 | +0.04(+2.94%) |
Sep 13, 2017 | 1.340 | 1.413 | 1.340 | 1.360 | 177,203 | -0.01(-0.73%) |
Sep 12, 2017 | 1.310 | 1.390 | 1.310 | 1.370 | 157,010 | +0.06(+4.58%) |
Sep 11, 2017 | 1.420 | 1.420 | 1.295 | 1.310 | 92,193 | +0.00(+0.00%) |
Sep 08, 2017 | 1.290 | 1.310 | 1.260 | 1.310 | 167,972 | +0.00(+0.00%) |
Sep 07, 2017 | 1.320 | 1.379 | 1.290 | 1.310 | 131,863 | -0.01(-0.76%) |
Sep 06, 2017 | 1.300 | 1.340 | 1.300 | 1.320 | 88,273 | +0.00(+0.00%) |
Sep 05, 2017 | 1.330 | 1.367 | 1.280 | 1.320 | 108,609 | -0.01(-0.75%) |
Sep 01, 2017 | 1.360 | 1.360 | 1.350 | 1.330 | 31,180 | -0.01(-0.75%) |
Aug 31, 2017 | 1.330 | 1.390 | 1.300 | 1.340 | 97,622 | +0.00(+0.00%) |
Aug 30, 2017 | 1.310 | 1.350 | 1.290 | 1.340 | 77,560 | +0.01(+0.75%) |
Aug 29, 2017 | 1.320 | 1.350 | 1.270 | 1.330 | 104,418 | -0.03(-2.21%) |
Aug 28, 2017 | 1.350 | 1.370 | 1.310 | 1.360 | 57,435 | -0.01(-0.73%) |
Aug 25, 2017 | 1.360 | 1.410 | 1.300 | 1.370 | 179,097 | +0.01(+0.74%) |
Aug 24, 2017 | 1.310 | 1.360 | 1.281 | 1.360 | 149,832 | +0.05(+3.82%) |
Aug 23, 2017 | 1.250 | 1.330 | 1.243 | 1.310 | 223,451 | +0.03(+2.34%) |
Aug 22, 2017 | 1.320 | 1.320 | 1.240 | 1.280 | 164,594 | -0.05(-3.76%) |
Aug 21, 2017 | 1.330 | 1.370 | 1.280 | 1.330 | 169,037 | -0.01(-0.75%) |
Aug 18, 2017 | 1.330 | 1.349 | 1.280 | 1.340 | 131,687 | -0.01(-0.74%) |
Aug 17, 2017 | 1.390 | 1.390 | 1.300 | 1.350 | 224,771 | -0.03(-2.17%) |
Aug 16, 2017 | 1.500 | 1.500 | 1.348 | 1.380 | 173,505 | -0.08(-5.48%) |
Aug 15, 2017 | 1.490 | 1.510 | 1.321 | 1.460 | 198,416 | -0.02(-1.35%) |
Aug 14, 2017 | 1.360 | 1.520 | 1.310 | 1.480 | 570,530 | +0.16(+12.12%) |
Aug 11, 2017 | 1.300 | 1.380 | 1.260 | 1.320 | 187,314 | +0.02(+1.54%) |
Aug 10, 2017 | 1.380 | 1.480 | 1.300 | 1.300 | 170,793 | -0.10(-7.14%) |
Aug 09, 2017 | 1.280 | 1.550 | 1.260 | 1.400 | 589,330 | +0.09(+6.87%) |
Aug 08, 2017 | 1.310 | 1.380 | 1.280 | 1.310 | 355,655 | -0.05(-3.68%) |
Aug 07, 2017 | 1.500 | 1.500 | 1.300 | 1.360 | 610,499 | -0.19(-12.26%) |
Aug 04, 2017 | 1.580 | 1.580 | 1.450 | 1.550 | 373,798 | -0.04(-2.52%) |
Aug 03, 2017 | 1.700 | 1.712 | 1.550 | 1.590 | 569,282 | -0.16(-9.14%) |
Aug 02, 2017 | 1.920 | 1.950 | 1.680 | 1.750 | 3,756,507 | +0.06(+3.55%) |