Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.770 | 3.770 | 3.401 | 3.700 | 826,039 | -0.01(-0.27%) |
Sep 28, 2017 | 3.700 | 3.760 | 3.390 | 3.710 | 694,695 | -0.04(-1.07%) |
Sep 27, 2017 | 4.300 | 4.400 | 3.650 | 3.750 | 1,748,888 | -0.37(-8.98%) |
Sep 26, 2017 | 3.550 | 4.590 | 3.460 | 4.120 | 4,163,415 | +0.79(+23.72%) |
Sep 25, 2017 | 3.330 | 3.430 | 3.150 | 3.330 | 510,474 | +0.25(+8.12%) |
Sep 22, 2017 | 3.000 | 3.120 | 2.810 | 3.080 | 321,125 | +0.11(+3.70%) |
Sep 21, 2017 | 2.890 | 3.296 | 2.835 | 2.970 | 682,215 | +0.14(+4.95%) |
Sep 20, 2017 | 2.800 | 2.930 | 2.770 | 2.830 | 215,862 | +0.04(+1.43%) |
Sep 19, 2017 | 2.864 | 2.887 | 2.771 | 2.790 | 122,922 | -0.07(-2.45%) |
Sep 18, 2017 | 2.970 | 2.980 | 2.830 | 2.860 | 117,776 | -0.11(-3.70%) |
Sep 15, 2017 | 2.750 | 2.970 | 2.700 | 2.970 | 221,375 | +0.24(+8.79%) |
Sep 14, 2017 | 2.700 | 2.754 | 2.650 | 2.730 | 136,364 | +0.05(+1.87%) |
Sep 13, 2017 | 2.750 | 2.800 | 2.670 | 2.680 | 165,023 | -0.05(-1.83%) |
Sep 12, 2017 | 2.950 | 2.950 | 2.720 | 2.730 | 172,230 | -0.21(-7.14%) |
Sep 11, 2017 | 2.900 | 3.000 | 2.877 | 2.940 | 115,173 | -0.04(-1.34%) |
Sep 08, 2017 | 3.000 | 3.030 | 2.850 | 2.980 | 267,268 | +0.01(+0.34%) |
Sep 07, 2017 | 2.800 | 3.240 | 2.800 | 2.970 | 596,375 | +0.12(+4.21%) |
Sep 06, 2017 | 2.620 | 2.920 | 2.620 | 2.850 | 194,853 | +0.20(+7.55%) |
Sep 05, 2017 | 2.800 | 2.800 | 2.640 | 2.650 | 247,606 | -0.15(-5.36%) |
Sep 01, 2017 | 2.850 | 2.885 | 2.770 | 2.800 | 134,041 | -0.06(-2.10%) |
Aug 31, 2017 | 2.970 | 3.050 | 2.841 | 2.860 | 192,907 | -0.11(-3.70%) |
Aug 30, 2017 | 3.000 | 3.450 | 2.960 | 2.970 | 489,535 | -0.01(-0.34%) |
Aug 29, 2017 | 2.700 | 3.140 | 2.640 | 2.980 | 504,111 | +0.26(+9.56%) |
Aug 28, 2017 | 2.850 | 2.930 | 2.610 | 2.720 | 585,548 | -0.26(-8.72%) |
Aug 25, 2017 | 2.990 | 3.190 | 2.790 | 2.980 | 2,168,801 | +0.12(+4.20%) |
Aug 24, 2017 | 2.160 | 3.600 | 2.150 | 2.860 | 4,026,926 | +0.71(+33.02%) |
Aug 23, 2017 | 2.010 | 2.150 | 1.945 | 2.150 | 152,698 | +0.14(+6.97%) |
Aug 22, 2017 | 2.050 | 2.050 | 1.810 | 2.010 | 232,234 | -0.03(-1.47%) |
Aug 21, 2017 | 1.980 | 2.090 | 1.850 | 2.040 | 148,330 | +0.06(+3.03%) |
Aug 18, 2017 | 1.820 | 1.980 | 1.792 | 1.980 | 135,172 | +0.16(+8.79%) |
Aug 17, 2017 | 1.810 | 1.830 | 1.700 | 1.820 | 117,981 | -0.01(-0.55%) |
Aug 16, 2017 | 1.800 | 1.880 | 1.770 | 1.830 | 116,767 | +0.03(+1.67%) |
Aug 15, 2017 | 1.760 | 1.880 | 1.690 | 1.800 | 233,993 | +0.09(+5.26%) |
Aug 14, 2017 | 1.550 | 1.740 | 1.480 | 1.710 | 300,652 | +0.16(+10.32%) |
Aug 11, 2017 | 1.500 | 1.570 | 1.410 | 1.550 | 228,657 | +0.21(+15.67%) |
Aug 10, 2017 | 1.400 | 1.430 | 1.330 | 1.340 | 48,391 | -0.08(-5.63%) |
Aug 09, 2017 | 1.350 | 1.490 | 1.330 | 1.420 | 50,150 | +0.08(+5.96%) |
Aug 08, 2017 | 1.350 | 1.400 | 1.300 | 1.340 | 22,027 | -0.01(-0.73%) |
Aug 07, 2017 | 1.490 | 1.490 | 1.300 | 1.350 | 133,976 | -0.09(-6.25%) |
Aug 04, 2017 | 1.490 | 1.530 | 1.440 | 1.440 | 79,424 | -0.05(-3.36%) |
Aug 03, 2017 | 1.450 | 1.580 | 1.450 | 1.490 | 90,984 | +0.00(+0.07%) |
Aug 02, 2017 | 1.420 | 1.530 | 1.420 | 1.489 | 186,525 | +0.09(+6.36%) |
Aug 01, 2017 | 1.350 | 1.450 | 1.282 | 1.400 | 125,827 | +0.07(+5.26%) |
Jul 31, 2017 | 1.280 | 1.369 | 1.270 | 1.330 | 52,515 | +0.04(+3.10%) |
Jul 28, 2017 | 1.300 | 1.300 | 1.210 | 1.290 | 184,570 | -0.01(-0.77%) |
Jul 27, 2017 | 1.320 | 1.370 | 1.270 | 1.300 | 223,911 | -0.02(-1.52%) |
Jul 26, 2017 | 1.150 | 1.820 | 1.150 | 1.320 | 4,753,647 | +0.16(+13.79%) |
Jul 25, 2017 | 1.170 | 1.230 | 1.140 | 1.160 | 88,499 | -0.01(-0.85%) |
Jul 24, 2017 | 1.270 | 1.288 | 1.151 | 1.170 | 206,714 | -0.13(-10.00%) |
Jul 21, 2017 | 1.340 | 1.340 | 1.280 | 1.300 | 51,545 | +0.00(+0.00%) |
Jul 20, 2017 | 1.339 | 1.300 | 1.300 | 74,747 | -0.02(-1.52%) | |
Jul 19, 2017 | 1.350 | 1.440 | 1.320 | 1.320 | 98,053 | -0.02(-1.39%) |
Jul 18, 2017 | 1.330 | 1.400 | 1.300 | 1.339 | 91,891 | +0.03(+2.18%) |
Jul 17, 2017 | 1.350 | 1.400 | 1.290 | 1.310 | 239,508 | +0.00(+0.00%) |
Jul 14, 2017 | 1.230 | 1.300 | 1.173 | 1.310 | 190,563 | +0.09(+7.38%) |
Jul 13, 2017 | 1.250 | 1.260 | 1.120 | 1.220 | 162,462 | -0.03(-2.40%) |
Jul 12, 2017 | 1.350 | 1.350 | 1.150 | 1.250 | 267,515 | -0.02(-1.57%) |
Jul 11, 2017 | 1.400 | 1.550 | 1.260 | 1.270 | 722,560 | -0.33(-20.63%) |
Jul 10, 2017 | 1.370 | 1.900 | 1.370 | 1.600 | 6,596,410 | +0.35(+28.00%) |
Jul 07, 2017 | 1.150 | 1.360 | 1.110 | 1.250 | 444,720 | +0.13(+11.61%) |
Jul 06, 2017 | 1.100 | 1.140 | 1.050 | 1.120 | 70,349 | +0.03(+2.75%) |
Jul 05, 2017 | 1.110 | 1.126 | 1.087 | 1.090 | 111,714 | -0.01(-0.91%) |