Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.420 | 3.850 | 3.060 | 3.570 | 977,671 | +0.19(+5.62%) |
Oct 30, 2017 | 3.830 | 3.880 | 3.310 | 3.380 | 1,131,440 | -0.48(-12.44%) |
Oct 27, 2017 | 4.030 | 4.280 | 3.800 | 3.860 | 2,456,108 | -0.64(-14.22%) |
Oct 26, 2017 | 4.070 | 4.670 | 3.910 | 4.500 | 2,184,217 | +0.31(+7.40%) |
Oct 25, 2017 | 4.300 | 4.750 | 3.770 | 4.190 | 1,883,121 | +0.00(+0.00%) |
Oct 24, 2017 | 3.860 | 4.390 | 3.600 | 4.190 | 2,272,863 | +0.39(+10.26%) |
Oct 23, 2017 | 4.200 | 4.690 | 3.770 | 3.800 | 2,001,040 | -0.68(-15.18%) |
Oct 20, 2017 | 3.710 | 4.720 | 3.510 | 4.480 | 4,127,529 | +0.82(+22.40%) |
Oct 19, 2017 | 3.590 | 4.000 | 3.260 | 3.660 | 1,969,131 | +0.01(+0.25%) |
Oct 18, 2017 | 4.300 | 4.640 | 3.520 | 3.651 | 5,993,579 | -1.25(-25.49%) |
Oct 17, 2017 | 2.960 | 5.750 | 2.700 | 4.900 | 7,164,192 | +2.03(+70.73%) |
Oct 16, 2017 | 3.100 | 3.140 | 2.810 | 2.870 | 495,204 | -0.19(-6.21%) |
Oct 13, 2017 | 3.190 | 3.450 | 2.950 | 3.060 | 1,449,652 | -0.08(-2.55%) |
Oct 12, 2017 | 3.110 | 3.350 | 3.001 | 3.140 | 935,426 | +0.09(+2.95%) |
Oct 11, 2017 | 3.060 | 3.210 | 2.790 | 3.050 | 993,272 | +0.11(+3.74%) |
Oct 10, 2017 | 3.210 | 3.630 | 2.750 | 2.940 | 2,811,027 | -0.34(-10.37%) |
Oct 09, 2017 | 2.240 | 3.440 | 2.120 | 3.280 | 2,863,515 | +0.91(+38.40%) |
Oct 06, 2017 | 2.490 | 2.490 | 2.280 | 2.370 | 108,875 | -0.12(-4.82%) |
Oct 05, 2017 | 2.550 | 2.550 | 2.260 | 2.490 | 337,227 | -0.08(-3.11%) |
Oct 04, 2017 | 2.680 | 2.700 | 2.460 | 2.570 | 446,922 | -0.25(-8.87%) |
Oct 03, 2017 | 2.870 | 2.870 | 2.450 | 2.820 | 698,659 | -0.07(-2.42%) |
Oct 02, 2017 | 3.050 | 3.450 | 2.790 | 2.890 | 6,584,908 | +0.39(+15.60%) |
Sep 29, 2017 | 1.950 | 2.580 | 1.819 | 2.500 | 1,642,167 | +0.60(+31.58%) |
Sep 28, 2017 | 2.220 | 2.260 | 1.870 | 1.900 | 354,878 | -0.29(-13.24%) |
Sep 27, 2017 | 2.220 | 2.310 | 2.080 | 2.190 | 453,172 | -0.09(-3.95%) |
Sep 26, 2017 | 2.340 | 2.640 | 2.070 | 2.280 | 1,363,380 | -0.17(-6.94%) |
Sep 25, 2017 | 1.670 | 2.446 | 1.670 | 2.450 | 2,882,975 | +0.82(+50.31%) |
Sep 22, 2017 | 1.410 | 2.060 | 1.350 | 1.630 | 992,002 | +0.20(+13.99%) |
Sep 21, 2017 | 1.210 | 1.480 | 1.146 | 1.430 | 201,916 | +0.22(+18.18%) |
Sep 20, 2017 | 1.220 | 1.270 | 1.210 | 1.210 | 45,980 | -0.04(-3.20%) |
Sep 19, 2017 | 1.255 | 1.260 | 1.200 | 1.250 | 60,721 | +0.00(+0.00%) |
Sep 18, 2017 | 1.300 | 1.300 | 1.231 | 1.250 | 56,824 | -0.05(-3.82%) |
Sep 15, 2017 | 1.340 | 1.340 | 1.280 | 1.300 | 18,625 | -0.03(-2.28%) |
Sep 14, 2017 | 1.350 | 1.395 | 1.300 | 1.330 | 35,969 | -0.03(-2.21%) |
Sep 13, 2017 | 1.390 | 1.400 | 1.300 | 1.360 | 38,110 | -0.02(-1.45%) |
Sep 12, 2017 | 1.310 | 1.380 | 1.308 | 1.380 | 17,417 | +0.03(+2.22%) |
Sep 11, 2017 | 1.290 | 1.375 | 1.290 | 1.350 | 1,917 | +0.07(+5.16%) |
Sep 08, 2017 | 1.360 | 1.360 | 1.284 | 1.284 | 19,840 | -0.11(-7.65%) |
Sep 07, 2017 | 1.340 | 1.408 | 1.332 | 1.390 | 4,661 | +0.04(+2.96%) |
Sep 06, 2017 | 1.350 | 1.420 | 1.337 | 1.350 | 45,495 | +0.01(+0.75%) |
Sep 05, 2017 | 1.350 | 1.350 | 1.330 | 1.340 | 16,651 | -0.01(-0.74%) |
Sep 01, 2017 | 1.350 | 1.340 | 1.350 | 20,829 | +0.01(+0.75%) | |
Aug 31, 2017 | 1.340 | 1.350 | 1.310 | 1.340 | 46,247 | +0.00(+0.00%) |
Aug 30, 2017 | 1.370 | 1.370 | 1.170 | 1.340 | 24,259 | -0.04(-2.90%) |
Aug 29, 2017 | 1.370 | 1.390 | 1.350 | 1.380 | 13,654 | -0.02(-1.43%) |
Aug 28, 2017 | 1.390 | 1.440 | 1.361 | 1.400 | 27,595 | +0.03(+2.19%) |
Aug 25, 2017 | 1.390 | 1.390 | 1.370 | 1.370 | 11,886 | +0.01(+0.74%) |
Aug 24, 2017 | 1.320 | 1.400 | 1.320 | 1.360 | 25,087 | +0.02(+1.49%) |
Aug 23, 2017 | 1.340 | 1.350 | 1.340 | 1.340 | 24,615 | +0.00(+0.00%) |
Aug 22, 2017 | 1.260 | 1.340 | 1.110 | 1.340 | 160,796 | +0.11(+8.94%) |
Aug 21, 2017 | 1.327 | 1.390 | 1.227 | 1.230 | 64,617 | -0.16(-11.51%) |
Aug 18, 2017 | 1.380 | 1.400 | 1.320 | 1.390 | 36,119 | -0.01(-0.71%) |
Aug 17, 2017 | 1.407 | 1.417 | 1.324 | 1.400 | 29,652 | -0.04(-2.78%) |
Aug 16, 2017 | 1.400 | 1.460 | 1.400 | 1.440 | 19,676 | +0.02(+1.41%) |
Aug 15, 2017 | 1.450 | 1.452 | 1.120 | 1.420 | 153,725 | -0.06(-4.05%) |
Aug 14, 2017 | 1.403 | 1.530 | 1.400 | 1.480 | 51,247 | +0.07(+4.96%) |
Aug 11, 2017 | 1.394 | 1.410 | 1.394 | 1.410 | 4,151 | +0.03(+2.17%) |
Aug 10, 2017 | 1.430 | 1.430 | 1.350 | 1.380 | 9,487 | -0.03(-2.13%) |
Aug 09, 2017 | 1.430 | 1.430 | 1.410 | 1.410 | 635 | -0.02(-1.40%) |
Aug 08, 2017 | 1.418 | 1.430 | 1.390 | 1.430 | 2,604 | +0.00(+0.00%) |
Aug 07, 2017 | 1.430 | 1.500 | 1.392 | 1.430 | 65,175 | +0.00(+0.00%) |
Aug 04, 2017 | 1.350 | 1.488 | 1.350 | 1.430 | 15,062 | +0.07(+5.15%) |
Aug 03, 2017 | 1.380 | 1.380 | 1.350 | 1.360 | 16,846 | -0.02(-1.45%) |
Aug 02, 2017 | 1.420 | 1.420 | 1.350 | 1.380 | 7,195 | +0.00(+0.00%) |