Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.99 | 14.17 | 11.35 | 12.69 | 9,576,847 | +1.82(+16.74%) |
Sep 28, 2017 | 8.690 | 11.15 | 7.320 | 10.87 | 9,565,796 | +2.14(+24.51%) |
Sep 27, 2017 | 9.050 | 9.150 | 8.260 | 8.730 | 3,380,090 | -0.41(-4.49%) |
Sep 26, 2017 | 9.000 | 9.580 | 8.450 | 9.140 | 6,036,412 | +0.84(+10.12%) |
Sep 25, 2017 | 7.720 | 9.650 | 7.700 | 8.300 | 16,306,620 | +1.33(+19.08%) |
Sep 22, 2017 | 5.750 | 7.950 | 5.670 | 6.970 | 10,969,431 | +1.11(+18.94%) |
Sep 21, 2017 | 6.190 | 6.290 | 5.520 | 5.860 | 4,871,032 | -0.28(-4.56%) |
Sep 20, 2017 | 5.500 | 7.270 | 5.469 | 6.140 | 21,784,336 | +0.44(+7.72%) |
Sep 19, 2017 | 3.600 | 6.400 | 3.490 | 5.700 | 12,760,978 | +2.22(+63.79%) |
Sep 18, 2017 | 3.300 | 3.830 | 3.120 | 3.480 | 3,930,785 | -0.19(-5.18%) |
Sep 15, 2017 | 2.730 | 3.800 | 2.700 | 3.670 | 5,107,585 | +1.04(+39.54%) |
Sep 14, 2017 | 2.670 | 2.690 | 2.420 | 2.630 | 818,122 | +0.13(+5.20%) |
Sep 13, 2017 | 2.550 | 2.570 | 2.460 | 2.500 | 258,462 | -0.05(-1.96%) |
Sep 12, 2017 | 2.570 | 2.600 | 2.510 | 2.550 | 214,149 | -0.04(-1.54%) |
Sep 11, 2017 | 2.750 | 2.769 | 2.580 | 2.590 | 247,324 | -0.15(-5.47%) |
Sep 08, 2017 | 3.060 | 3.060 | 2.700 | 2.740 | 217,466 | -0.09(-3.18%) |
Sep 07, 2017 | 2.970 | 2.990 | 2.700 | 2.830 | 255,725 | -0.05(-1.74%) |
Sep 06, 2017 | 2.870 | 2.960 | 2.820 | 2.880 | 149,193 | -0.02(-0.69%) |
Sep 05, 2017 | 3.000 | 3.000 | 2.857 | 2.900 | 92,203 | -0.07(-2.36%) |
Sep 01, 2017 | 3.000 | 3.010 | 2.850 | 2.970 | 196,995 | +0.00(+0.00%) |
Aug 31, 2017 | 2.960 | 3.073 | 2.800 | 2.970 | 240,430 | -0.02(-0.67%) |
Aug 30, 2017 | 3.050 | 3.178 | 2.950 | 2.990 | 438,205 | -0.06(-1.97%) |
Aug 29, 2017 | 3.250 | 3.250 | 3.000 | 3.050 | 578,273 | -0.22(-6.73%) |
Aug 28, 2017 | 3.510 | 3.567 | 3.210 | 3.270 | 604,569 | -0.24(-6.84%) |
Aug 25, 2017 | 3.230 | 3.740 | 3.150 | 3.510 | 1,009,131 | +0.28(+8.67%) |
Aug 24, 2017 | 3.300 | 3.300 | 3.110 | 3.230 | 369,157 | -0.05(-1.52%) |
Aug 23, 2017 | 3.330 | 3.370 | 3.120 | 3.280 | 613,886 | -0.09(-2.67%) |
Aug 22, 2017 | 3.120 | 3.470 | 3.120 | 3.370 | 882,531 | +0.27(+8.71%) |
Aug 21, 2017 | 3.090 | 3.260 | 2.800 | 3.100 | 654,577 | -0.03(-0.96%) |
Aug 18, 2017 | 2.860 | 3.140 | 2.700 | 3.130 | 1,561,401 | +0.36(+13.00%) |
Aug 17, 2017 | 2.610 | 2.810 | 2.500 | 2.770 | 908,081 | +0.22(+8.63%) |
Aug 16, 2017 | 3.050 | 3.050 | 2.530 | 2.550 | 1,335,232 | -0.40(-13.56%) |
Aug 15, 2017 | 3.750 | 3.840 | 2.910 | 2.950 | 10,233,881 | +0.16(+5.73%) |
Aug 14, 2017 | 2.660 | 3.020 | 2.650 | 2.790 | 205,405 | +0.10(+3.72%) |
Aug 11, 2017 | 2.720 | 2.770 | 2.680 | 2.690 | 61,179 | -0.05(-1.82%) |
Aug 10, 2017 | 2.680 | 2.750 | 2.600 | 2.740 | 69,397 | +0.06(+2.24%) |
Aug 09, 2017 | 2.770 | 2.776 | 2.660 | 2.680 | 84,275 | -0.08(-2.90%) |
Aug 08, 2017 | 2.780 | 2.780 | 2.710 | 2.760 | 15,474 | +0.02(+0.73%) |
Aug 07, 2017 | 2.730 | 2.750 | 2.650 | 2.740 | 56,043 | +0.09(+3.40%) |
Aug 04, 2017 | 2.730 | 2.730 | 2.650 | 2.650 | 58,994 | -0.04(-1.49%) |
Aug 03, 2017 | 2.730 | 2.850 | 2.683 | 2.690 | 113,015 | -0.03(-1.10%) |
Aug 02, 2017 | 2.840 | 2.840 | 2.660 | 2.720 | 73,904 | -0.08(-2.86%) |
Aug 01, 2017 | 2.940 | 2.940 | 2.780 | 2.800 | 55,180 | -0.07(-2.44%) |
Jul 31, 2017 | 2.730 | 2.870 | 2.730 | 2.870 | 73,790 | +0.12(+4.36%) |
Jul 28, 2017 | 2.800 | 2.820 | 2.730 | 2.750 | 72,012 | -0.06(-2.07%) |
Jul 27, 2017 | 2.800 | 2.858 | 2.750 | 2.808 | 102,327 | -0.01(-0.43%) |
Jul 26, 2017 | 3.020 | 3.020 | 2.670 | 2.820 | 272,828 | -0.06(-2.08%) |
Jul 25, 2017 | 2.987 | 2.990 | 2.860 | 2.880 | 149,031 | -0.07(-2.37%) |
Jul 24, 2017 | 2.820 | 2.980 | 2.761 | 2.950 | 136,198 | +0.15(+5.36%) |
Jul 21, 2017 | 2.700 | 3.140 | 2.653 | 2.800 | 696,740 | +0.12(+4.48%) |
Jul 20, 2017 | 2.656 | 2.750 | 2.656 | 2.680 | 170,717 | +0.07(+2.68%) |
Jul 19, 2017 | 2.550 | 2.730 | 2.550 | 2.610 | 152,440 | +0.06(+2.35%) |
Jul 18, 2017 | 2.530 | 2.600 | 2.470 | 2.550 | 51,900 | -0.02(-0.78%) |
Jul 17, 2017 | 2.690 | 2.690 | 2.510 | 2.570 | 91,237 | -0.03(-1.15%) |
Jul 14, 2017 | 2.680 | 2.800 | 2.540 | 2.600 | 354,186 | -0.08(-2.99%) |
Jul 13, 2017 | 2.600 | 2.680 | 2.430 | 2.680 | 810,357 | +0.26(+10.74%) |
Jul 12, 2017 | 2.450 | 2.510 | 2.420 | 2.420 | 68,173 | -0.03(-1.22%) |
Jul 11, 2017 | 2.440 | 2.480 | 2.420 | 2.450 | 77,510 | -0.03(-1.21%) |
Jul 10, 2017 | 2.540 | 2.550 | 2.430 | 2.480 | 74,639 | +0.00(+0.00%) |
Jul 07, 2017 | 2.500 | 2.560 | 2.410 | 2.480 | 161,676 | -0.01(-0.40%) |
Jul 06, 2017 | 2.400 | 2.600 | 2.400 | 2.490 | 211,163 | +0.06(+2.47%) |
Jul 05, 2017 | 2.490 | 2.520 | 2.390 | 2.430 | 150,731 | +0.02(+0.83%) |