Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.016 | 3.119 | 3.006 | 3.095 | 1,993,158 | +0.09(+2.96%) |
Oct 30, 2017 | 2.966 | 3.075 | 2.961 | 3.006 | 1,443,663 | +0.03(+1.00%) |
Oct 27, 2017 | 2.877 | 3.035 | 2.848 | 2.976 | 1,932,588 | +0.08(+2.73%) |
Oct 26, 2017 | 2.877 | 2.927 | 2.818 | 2.897 | 1,257,564 | +0.01(+0.34%) |
Oct 25, 2017 | 2.996 | 3.006 | 2.852 | 2.887 | 1,537,307 | -0.13(-4.26%) |
Oct 24, 2017 | 2.946 | 3.035 | 2.946 | 3.016 | 1,768,674 | +0.07(+2.35%) |
Oct 23, 2017 | 3.095 | 3.154 | 2.946 | 2.946 | 2,035,224 | -0.16(-5.10%) |
Oct 20, 2017 | 3.154 | 3.199 | 3.095 | 3.105 | 2,089,954 | -0.06(-1.87%) |
Oct 19, 2017 | 3.045 | 3.164 | 2.986 | 3.164 | 2,735,192 | +0.10(+3.23%) |
Oct 18, 2017 | 2.996 | 3.065 | 2.986 | 3.065 | 3,053,412 | +0.10(+3.33%) |
Oct 17, 2017 | 3.055 | 3.065 | 2.956 | 2.966 | 1,763,699 | -0.05(-1.64%) |
Oct 16, 2017 | 3.124 | 3.174 | 3.006 | 3.016 | 2,020,061 | -0.05(-1.61%) |
Oct 13, 2017 | 3.045 | 3.114 | 3.031 | 3.065 | 1,756,937 | +0.07(+2.31%) |
Oct 12, 2017 | 3.006 | 3.045 | 2.927 | 2.996 | 2,253,363 | -0.04(-1.30%) |
Oct 11, 2017 | 3.045 | 3.114 | 2.998 | 3.035 | 1,932,968 | -0.02(-0.65%) |
Oct 10, 2017 | 3.105 | 3.144 | 3.035 | 3.055 | 1,897,401 | +0.02(+0.65%) |
Oct 09, 2017 | 3.045 | 3.144 | 3.025 | 3.035 | 1,797,063 | +0.01(+0.33%) |
Oct 06, 2017 | 3.154 | 3.174 | 3.105 | 3.025 | 2,774,263 | -0.19(-5.85%) |
Oct 05, 2017 | 3.154 | 3.273 | 3.154 | 3.213 | 3,288,923 | +0.08(+2.52%) |
Oct 04, 2017 | 3.194 | 3.271 | 3.075 | 3.134 | 3,517,697 | -0.09(-2.76%) |
Oct 03, 2017 | 3.233 | 3.283 | 3.149 | 3.223 | 2,680,897 | +0.05(+1.56%) |
Oct 02, 2017 | 2.857 | 3.243 | 2.729 | 3.174 | 4,806,430 | +0.16(+5.25%) |
Sep 29, 2017 | 3.470 | 3.520 | 2.838 | 3.016 | 6,736,309 | -0.44(-12.86%) |
Sep 28, 2017 | 3.431 | 3.648 | 3.342 | 3.461 | 6,405,693 | +0.06(+1.74%) |
Sep 27, 2017 | 3.292 | 3.421 | 3.075 | 3.401 | 6,055,449 | +0.24(+7.50%) |
Sep 26, 2017 | 2.976 | 3.213 | 2.966 | 3.164 | 4,943,436 | +0.21(+7.02%) |
Sep 25, 2017 | 2.818 | 2.986 | 2.818 | 2.956 | 2,779,095 | +0.14(+4.91%) |
Sep 22, 2017 | 2.759 | 2.867 | 2.749 | 2.818 | 1,989,249 | +0.07(+2.52%) |
Sep 21, 2017 | 2.600 | 2.788 | 2.571 | 2.749 | 2,702,016 | +0.13(+4.91%) |
Sep 20, 2017 | 2.541 | 2.650 | 2.541 | 2.620 | 2,908,007 | +0.08(+3.11%) |
Sep 19, 2017 | 2.422 | 2.551 | 2.422 | 2.541 | 3,285,285 | +0.12(+4.90%) |
Sep 18, 2017 | 2.412 | 2.462 | 2.403 | 2.422 | 2,431,767 | +0.05(+2.08%) |
Sep 15, 2017 | 2.561 | 2.719 | 2.363 | 2.373 | 7,956,320 | -0.08(-3.23%) |
Sep 14, 2017 | 2.126 | 2.482 | 2.126 | 2.452 | 7,922,369 | +0.34(+15.89%) |
Sep 13, 2017 | 1.948 | 2.165 | 1.948 | 2.116 | 6,114,059 | +0.19(+9.74%) |
Sep 12, 2017 | 1.898 | 1.977 | 1.888 | 1.928 | 3,470,285 | +0.02(+1.04%) |
Sep 11, 2017 | 1.879 | 1.918 | 1.879 | 1.908 | 1,319,393 | +0.03(+1.58%) |
Sep 08, 2017 | 1.908 | 1.938 | 1.869 | 1.879 | 1,840,055 | -0.04(-2.06%) |
Sep 07, 2017 | 1.938 | 1.958 | 1.888 | 1.918 | 2,535,939 | +0.00(+0.00%) |
Sep 06, 2017 | 1.938 | 1.958 | 1.888 | 1.918 | 3,400,723 | +0.02(+1.04%) |
Sep 05, 2017 | 1.928 | 2.007 | 1.888 | 1.898 | 3,730,581 | +0.00(+0.00%) |
Sep 01, 2017 | 1.879 | 1.928 | 1.869 | 1.898 | 2,013,848 | +0.01(+0.52%) |
Aug 31, 2017 | 1.879 | 1.958 | 1.869 | 1.888 | 2,775,194 | +0.00(+0.00%) |
Aug 30, 2017 | 1.898 | 1.938 | 1.868 | 1.888 | 1,548,212 | -0.01(-0.52%) |
Aug 29, 2017 | 1.879 | 1.918 | 1.839 | 1.898 | 1,082,980 | +0.03(+1.59%) |
Aug 28, 2017 | 1.968 | 1.977 | 1.869 | 1.869 | 1,831,316 | -0.03(-1.56%) |
Aug 25, 2017 | 1.888 | 1.948 | 1.888 | 1.898 | 1,943,269 | +0.02(+1.05%) |
Aug 24, 2017 | 1.869 | 1.888 | 1.839 | 1.879 | 1,070,963 | +0.04(+2.15%) |
Aug 23, 2017 | 1.809 | 1.849 | 1.809 | 1.839 | 1,385,546 | +0.02(+1.09%) |
Aug 22, 2017 | 1.829 | 1.849 | 1.809 | 1.819 | 982,594 | -0.02(-1.08%) |
Aug 21, 2017 | 1.839 | 1.898 | 1.819 | 1.839 | 1,200,797 | +0.01(+0.54%) |
Aug 18, 2017 | 1.819 | 1.888 | 1.809 | 1.829 | 1,283,808 | +0.01(+0.54%) |
Aug 17, 2017 | 1.859 | 1.888 | 1.819 | 1.819 | 1,465,221 | -0.05(-2.65%) |
Aug 16, 2017 | 1.898 | 1.918 | 1.829 | 1.869 | 1,546,916 | -0.03(-1.56%) |
Aug 15, 2017 | 1.918 | 1.928 | 1.874 | 1.898 | 1,151,046 | +0.00(+0.00%) |
Aug 14, 2017 | 1.938 | 1.958 | 1.879 | 1.898 | 1,805,763 | -0.05(-2.54%) |
Aug 11, 2017 | 1.908 | 1.948 | 1.898 | 1.948 | 1,076,651 | +0.03(+1.55%) |
Aug 10, 2017 | 1.977 | 2.017 | 1.898 | 1.918 | 1,423,141 | -0.05(-2.51%) |
Aug 09, 2017 | 1.977 | 2.007 | 1.958 | 1.968 | 660,098 | +0.02(+1.02%) |
Aug 08, 2017 | 1.968 | 2.007 | 1.938 | 1.948 | 1,443,646 | -0.03(-1.50%) |
Aug 07, 2017 | 2.037 | 2.057 | 1.938 | 1.977 | 1,308,573 | -0.06(-2.91%) |
Aug 04, 2017 | 1.958 | 2.076 | 1.930 | 2.037 | 3,369,237 | +0.14(+7.29%) |
Aug 03, 2017 | 1.908 | 1.977 | 1.879 | 1.898 | 1,633,926 | -0.01(-0.52%) |
Aug 02, 2017 | 1.888 | 1.928 | 1.874 | 1.908 | 1,335,441 | +0.00(+0.00%) |