Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.937 | 2.937 | 2.850 | 2.890 | 5,312 | +0.09(+3.21%) |
Oct 30, 2017 | 2.900 | 2.900 | 2.640 | 2.800 | 36,958 | -0.11(-3.78%) |
Oct 27, 2017 | 2.930 | 2.940 | 2.900 | 2.910 | 1,766 | -0.06(-2.02%) |
Oct 26, 2017 | 3.000 | 3.000 | 2.960 | 2.970 | 1,434 | +0.04(+1.37%) |
Oct 25, 2017 | 3.314 | 3.314 | 2.900 | 2.930 | 10,383 | -0.05(-1.68%) |
Oct 24, 2017 | 3.000 | 3.000 | 2.980 | 2.980 | 2,041 | +0.02(+0.68%) |
Oct 23, 2017 | 3.000 | 3.160 | 2.960 | 2.960 | 25,436 | +0.06(+2.07%) |
Oct 20, 2017 | 2.948 | 2.948 | 2.900 | 2.900 | 2,843 | -0.06(-1.96%) |
Oct 19, 2017 | 2.990 | 2.990 | 2.900 | 2.958 | 3,689 | +0.05(+1.65%) |
Oct 18, 2017 | 2.940 | 2.950 | 2.900 | 2.910 | 28,739 | -0.06(-2.02%) |
Oct 17, 2017 | 2.950 | 2.970 | 2.940 | 2.970 | 2,740 | -0.09(-2.94%) |
Oct 16, 2017 | 3.200 | 3.350 | 3.020 | 3.060 | 28,313 | -0.01(-0.33%) |
Oct 13, 2017 | 3.247 | 3.360 | 3.035 | 3.070 | 19,353 | +0.01(+0.33%) |
Oct 12, 2017 | 3.330 | 3.422 | 3.020 | 3.060 | 30,452 | -0.32(-9.47%) |
Oct 11, 2017 | 3.063 | 3.450 | 2.960 | 3.380 | 74,551 | +0.46(+15.75%) |
Oct 10, 2017 | 3.000 | 3.080 | 2.920 | 2.920 | 11,987 | +0.01(+0.34%) |
Oct 09, 2017 | 3.000 | 3.000 | 2.900 | 2.910 | 8,396 | -0.03(-1.02%) |
Oct 06, 2017 | 3.000 | 3.010 | 2.930 | 2.940 | 12,306 | -0.10(-3.29%) |
Oct 05, 2017 | 2.900 | 3.040 | 2.870 | 3.040 | 11,408 | +0.26(+9.35%) |
Oct 04, 2017 | 2.830 | 2.960 | 2.700 | 2.780 | 21,831 | +0.08(+2.96%) |
Oct 03, 2017 | 2.800 | 2.940 | 2.700 | 2.700 | 17,987 | -0.10(-3.57%) |
Oct 02, 2017 | 2.970 | 3.075 | 2.800 | 2.800 | 5,117 | -0.15(-5.08%) |
Sep 29, 2017 | 2.950 | 3.070 | 2.810 | 2.950 | 5,777 | +0.00(+0.00%) |
Sep 28, 2017 | 3.040 | 3.070 | 2.950 | 2.950 | 6,227 | -0.05(-1.67%) |
Sep 27, 2017 | 3.060 | 3.200 | 3.000 | 3.000 | 27,386 | +0.00(+0.00%) |
Sep 26, 2017 | 3.030 | 3.174 | 3.000 | 3.000 | 11,051 | -0.03(-0.99%) |
Sep 25, 2017 | 3.290 | 3.290 | 3.004 | 3.030 | 17,624 | -0.23(-7.06%) |
Sep 22, 2017 | 3.189 | 3.260 | 3.150 | 3.260 | 7,052 | +0.16(+5.16%) |
Sep 21, 2017 | 3.150 | 3.150 | 3.070 | 3.100 | 4,917 | -0.04(-1.27%) |
Sep 20, 2017 | 3.250 | 3.311 | 3.140 | 3.140 | 18,988 | -0.08(-2.48%) |
Sep 19, 2017 | 3.370 | 3.510 | 3.220 | 3.220 | 9,896 | -0.23(-6.67%) |
Sep 18, 2017 | 3.680 | 3.680 | 3.350 | 3.450 | 22,398 | -0.21(-5.74%) |
Sep 15, 2017 | 3.230 | 3.660 | 3.140 | 3.660 | 27,134 | +0.46(+14.38%) |
Sep 14, 2017 | 3.280 | 3.340 | 3.200 | 3.200 | 18,441 | -0.05(-1.54%) |
Sep 13, 2017 | 3.335 | 3.590 | 3.250 | 3.250 | 12,714 | -0.05(-1.52%) |
Sep 12, 2017 | 3.400 | 3.440 | 3.270 | 3.300 | 19,311 | +0.07(+2.17%) |
Sep 11, 2017 | 3.440 | 3.450 | 3.230 | 3.230 | 16,096 | -0.24(-6.84%) |
Sep 08, 2017 | 3.632 | 3.648 | 3.350 | 3.467 | 40,891 | -0.09(-2.61%) |
Sep 07, 2017 | 3.990 | 3.991 | 3.530 | 3.560 | 79,960 | -0.43(-10.78%) |
Sep 06, 2017 | 4.000 | 4.025 | 3.990 | 3.990 | 3,374 | +0.00(+0.00%) |
Sep 05, 2017 | 4.020 | 4.020 | 3.990 | 3.990 | 50,208 | -0.02(-0.50%) |
Sep 01, 2017 | 4.250 | 4.683 | 3.990 | 4.010 | 11,254 | -0.34(-7.82%) |
Aug 31, 2017 | 4.013 | 4.440 | 4.013 | 4.350 | 11,147 | +0.30(+7.41%) |
Aug 30, 2017 | 4.020 | 4.050 | 4.020 | 4.050 | 3,271 | +0.05(+1.25%) |
Aug 29, 2017 | 4.000 | 4.110 | 3.990 | 4.000 | 17,753 | -0.02(-0.50%) |
Aug 28, 2017 | 4.440 | 4.454 | 4.020 | 4.020 | 11,863 | -0.40(-9.05%) |
Aug 25, 2017 | 4.130 | 4.420 | 3.774 | 4.420 | 24,728 | +0.19(+4.49%) |
Aug 24, 2017 | 4.150 | 4.360 | 3.970 | 4.230 | 21,129 | +0.01(+0.24%) |
Aug 23, 2017 | 4.400 | 4.533 | 4.200 | 4.220 | 4,400 | -0.27(-6.01%) |
Aug 22, 2017 | 4.510 | 4.550 | 4.200 | 4.490 | 66,103 | +0.08(+1.81%) |
Aug 21, 2017 | 4.474 | 4.675 | 4.270 | 4.410 | 33,639 | -0.34(-7.16%) |
Aug 18, 2017 | 4.510 | 4.800 | 4.360 | 4.750 | 8,377 | +0.09(+2.03%) |
Aug 17, 2017 | 4.659 | 4.659 | 4.655 | 4.655 | 932 | -0.09(-1.99%) |
Aug 16, 2017 | 4.700 | 5.200 | 4.570 | 4.750 | 67,824 | +0.00(+0.00%) |
Aug 15, 2017 | 4.899 | 5.370 | 4.750 | 4.750 | 7,392 | +0.02(+0.42%) |
Aug 14, 2017 | 5.060 | 5.240 | 4.260 | 4.730 | 15,081 | -0.33(-6.52%) |
Aug 11, 2017 | 5.108 | 5.108 | 5.060 | 5.060 | 5,475 | -0.04(-0.78%) |
Aug 10, 2017 | 5.150 | 5.150 | 5.100 | 5.100 | 16,981 | -0.05(-0.97%) |
Aug 09, 2017 | 5.250 | 5.250 | 5.150 | 5.150 | 1,626 | +0.00(+0.00%) |
Aug 08, 2017 | 5.150 | 5.176 | 5.150 | 5.150 | 13,652 | -0.01(-0.19%) |
Aug 07, 2017 | 5.160 | 5.160 | 5.150 | 5.160 | 21,345 | +0.01(+0.19%) |
Aug 04, 2017 | 5.170 | 5.180 | 5.150 | 5.150 | 4,516 | -0.05(-1.06%) |
Aug 03, 2017 | 5.280 | 5.400 | 5.150 | 5.205 | 32,791 | -0.26(-4.84%) |
Aug 02, 2017 | 5.174 | 5.470 | 5.150 | 5.470 | 8,700 | +0.27(+5.19%) |