Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.630 | 3.820 | 3.500 | 3.590 | 102,767 | -0.07(-1.91%) |
Oct 30, 2017 | 3.980 | 3.980 | 3.520 | 3.660 | 112,367 | -0.21(-5.43%) |
Oct 27, 2017 | 3.920 | 4.030 | 3.840 | 3.870 | 184,924 | -0.09(-2.27%) |
Oct 26, 2017 | 4.000 | 4.110 | 3.750 | 3.960 | 131,616 | -0.04(-1.00%) |
Oct 25, 2017 | 3.970 | 4.050 | 3.670 | 4.000 | 176,356 | +0.11(+2.83%) |
Oct 24, 2017 | 4.150 | 4.150 | 3.630 | 3.890 | 439,368 | -0.21(-5.12%) |
Oct 23, 2017 | 4.210 | 4.240 | 4.030 | 4.100 | 182,939 | -0.05(-1.20%) |
Oct 20, 2017 | 4.180 | 4.200 | 4.120 | 4.150 | 97,002 | +0.03(+0.73%) |
Oct 19, 2017 | 4.150 | 4.270 | 4.083 | 4.120 | 187,684 | -0.01(-0.24%) |
Oct 18, 2017 | 3.780 | 4.269 | 3.760 | 4.130 | 413,718 | +0.36(+9.55%) |
Oct 17, 2017 | 3.770 | 3.800 | 3.670 | 3.770 | 141,109 | +0.06(+1.62%) |
Oct 16, 2017 | 3.750 | 3.840 | 3.620 | 3.710 | 86,525 | +0.10(+2.77%) |
Oct 13, 2017 | 3.740 | 3.750 | 3.540 | 3.610 | 138,150 | -0.14(-3.73%) |
Oct 12, 2017 | 3.950 | 3.990 | 3.460 | 3.750 | 218,126 | +0.04(+1.08%) |
Oct 11, 2017 | 3.600 | 3.820 | 3.460 | 3.710 | 317,598 | -0.13(-3.39%) |
Oct 10, 2017 | 3.730 | 3.890 | 3.700 | 3.840 | 340,823 | +0.11(+2.95%) |
Oct 09, 2017 | 3.280 | 3.780 | 3.220 | 3.730 | 587,664 | +0.59(+18.79%) |
Oct 06, 2017 | 3.050 | 3.140 | 3.005 | 3.140 | 108,430 | +0.11(+3.63%) |
Oct 05, 2017 | 3.000 | 3.078 | 2.840 | 3.030 | 190,436 | +0.08(+2.71%) |
Oct 04, 2017 | 3.100 | 3.100 | 2.850 | 2.950 | 214,848 | -0.12(-3.91%) |
Oct 03, 2017 | 3.070 | 3.250 | 2.850 | 3.070 | 493,575 | -0.15(-4.66%) |
Oct 02, 2017 | 2.280 | 3.369 | 2.250 | 3.220 | 1,443,440 | +0.96(+42.48%) |
Sep 29, 2017 | 2.260 | 2.290 | 2.210 | 2.260 | 6,485 | +0.01(+0.44%) |
Sep 28, 2017 | 2.240 | 2.290 | 2.225 | 2.250 | 17,999 | +0.00(+0.00%) |
Sep 27, 2017 | 2.265 | 2.290 | 2.233 | 2.250 | 26,673 | +0.05(+2.27%) |
Sep 26, 2017 | 2.240 | 2.283 | 2.200 | 2.200 | 50,167 | -0.04(-1.79%) |
Sep 25, 2017 | 2.200 | 2.319 | 2.200 | 2.240 | 90,994 | +0.05(+2.28%) |
Sep 22, 2017 | 2.150 | 2.200 | 2.120 | 2.190 | 33,564 | +0.06(+2.82%) |
Sep 21, 2017 | 2.090 | 2.200 | 2.090 | 2.130 | 20,673 | +0.00(+0.00%) |
Sep 20, 2017 | 2.102 | 2.200 | 2.102 | 2.130 | 11,985 | +0.03(+1.43%) |
Sep 19, 2017 | 2.210 | 2.230 | 1.960 | 2.100 | 153,217 | -0.12(-5.41%) |
Sep 18, 2017 | 2.270 | 2.305 | 2.216 | 2.220 | 69,425 | -0.08(-3.48%) |
Sep 15, 2017 | 2.380 | 2.440 | 2.300 | 2.300 | 154,591 | -0.09(-3.77%) |
Sep 14, 2017 | 2.430 | 2.440 | 2.281 | 2.390 | 814,615 | -0.02(-0.83%) |
Sep 13, 2017 | 2.320 | 2.450 | 2.270 | 2.410 | 615,746 | +0.10(+4.33%) |
Sep 12, 2017 | 2.300 | 2.350 | 2.290 | 2.310 | 236,455 | +0.00(+0.22%) |
Sep 11, 2017 | 2.300 | 2.377 | 2.260 | 2.305 | 113,468 | +0.01(+0.22%) |
Sep 08, 2017 | 2.290 | 2.320 | 2.220 | 2.300 | 54,299 | +0.01(+0.44%) |
Sep 07, 2017 | 2.290 | 2.360 | 2.220 | 2.290 | 120,913 | +0.02(+0.88%) |
Sep 06, 2017 | 2.320 | 2.350 | 2.200 | 2.270 | 62,344 | -0.01(-0.44%) |
Sep 05, 2017 | 2.160 | 2.300 | 2.150 | 2.280 | 100,834 | +0.12(+5.56%) |
Sep 01, 2017 | 2.000 | 2.190 | 2.000 | 2.160 | 83,830 | +0.14(+6.93%) |
Aug 31, 2017 | 2.070 | 2.126 | 2.000 | 2.020 | 58,213 | -0.04(-1.94%) |
Aug 30, 2017 | 2.020 | 2.120 | 1.980 | 2.060 | 100,575 | +0.07(+3.52%) |
Aug 29, 2017 | 1.960 | 2.010 | 1.910 | 1.990 | 75,319 | +0.01(+0.51%) |
Aug 28, 2017 | 1.940 | 2.019 | 1.899 | 1.980 | 50,082 | +0.04(+2.06%) |
Aug 25, 2017 | 1.970 | 2.010 | 1.940 | 1.940 | 40,720 | -0.01(-0.51%) |
Aug 24, 2017 | 1.930 | 1.960 | 1.930 | 1.950 | 15,991 | +0.01(+0.52%) |
Aug 23, 2017 | 1.923 | 1.970 | 1.911 | 1.940 | 43,510 | +0.02(+1.04%) |
Aug 22, 2017 | 1.940 | 1.970 | 1.798 | 1.920 | 74,523 | -0.02(-1.03%) |
Aug 21, 2017 | 1.980 | 1.980 | 1.900 | 1.940 | 247,266 | +0.02(+1.04%) |
Aug 18, 2017 | 1.860 | 1.935 | 1.838 | 1.920 | 43,138 | +0.08(+4.35%) |
Aug 17, 2017 | 1.796 | 1.840 | 1.760 | 1.840 | 133,065 | +0.10(+6.05%) |
Aug 16, 2017 | 1.750 | 1.750 | 1.640 | 1.735 | 20,644 | +0.06(+3.27%) |
Aug 15, 2017 | 1.700 | 1.790 | 1.670 | 1.680 | 30,739 | -0.01(-0.59%) |
Aug 14, 2017 | 1.720 | 1.800 | 1.630 | 1.690 | 45,559 | +0.01(+0.60%) |
Aug 11, 2017 | 1.720 | 1.730 | 1.601 | 1.680 | 22,249 | +0.04(+2.43%) |
Aug 10, 2017 | 1.730 | 1.730 | 1.619 | 1.640 | 34,668 | +0.00(+0.00%) |
Aug 09, 2017 | 1.680 | 1.732 | 1.576 | 1.640 | 9,584 | -0.09(-5.20%) |
Aug 08, 2017 | 1.730 | 1.788 | 1.610 | 1.730 | 18,062 | -0.00(-0.01%) |
Aug 07, 2017 | 1.730 | 1.730 | 1.683 | 1.730 | 12,486 | +0.02(+1.17%) |
Aug 04, 2017 | 1.710 | 1.720 | 1.618 | 1.710 | 8,074 | -0.01(-0.58%) |
Aug 03, 2017 | 1.700 | 1.730 | 1.662 | 1.720 | 13,698 | +0.06(+3.61%) |
Aug 02, 2017 | 1.700 | 1.700 | 1.660 | 1.660 | 6,570 | -0.04(-2.35%) |