Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.460 | 2.585 | 2.310 | 2.490 | 5,100 | -0.17(-6.39%) |
Sep 28, 2017 | 2.660 | 2.660 | 2.660 | 2.660 | 1,802 | +0.07(+2.54%) |
Sep 27, 2017 | 2.480 | 2.594 | 2.480 | 2.594 | 792 | +0.16(+6.75%) |
Sep 26, 2017 | 2.775 | 2.775 | 2.300 | 2.430 | 2,398 | -0.25(-9.33%) |
Sep 25, 2017 | 2.700 | 2.860 | 2.600 | 2.680 | 18,314 | +0.01(+0.37%) |
Sep 22, 2017 | 2.610 | 2.670 | 2.570 | 2.670 | 7,854 | +0.02(+0.75%) |
Sep 21, 2017 | 2.510 | 2.910 | 2.410 | 2.650 | 15,591 | +0.40(+17.78%) |
Sep 20, 2017 | 2.720 | 2.910 | 2.250 | 2.250 | 9,549 | -0.47(-17.28%) |
Sep 19, 2017 | 2.100 | 2.840 | 2.100 | 2.720 | 27,240 | +0.16(+6.25%) |
Sep 18, 2017 | 2.400 | 2.570 | 2.200 | 2.560 | 8,505 | +0.16(+6.67%) |
Sep 15, 2017 | 2.310 | 2.400 | 2.310 | 2.400 | 680 | +0.00(+0.00%) |
Sep 14, 2017 | 2.560 | 2.650 | 2.150 | 2.400 | 19,305 | -0.01(-0.41%) |
Sep 13, 2017 | 1.980 | 2.659 | 1.980 | 2.410 | 28,508 | +0.52(+27.19%) |
Sep 12, 2017 | 1.879 | 2.050 | 1.879 | 1.895 | 1,103 | -0.09(-4.30%) |
Sep 11, 2017 | 1.990 | 1.990 | 1.980 | 1.980 | 1,081 | -0.00(-0.22%) |
Sep 08, 2017 | 1.990 | 1.990 | 1.984 | 1.984 | 230 | +0.01(+0.73%) |
Sep 07, 2017 | 2.020 | 2.020 | 1.929 | 1.970 | 3,417 | +0.02(+1.03%) |
Sep 06, 2017 | 2.000 | 2.110 | 1.750 | 1.950 | 8,130 | -0.05(-2.51%) |
Sep 05, 2017 | 2.030 | 2.030 | 1.813 | 2.000 | 3,826 | +0.08(+4.17%) |
Sep 01, 2017 | 1.950 | 2.140 | 1.790 | 1.920 | 12,817 | +0.12(+6.67%) |
Aug 31, 2017 | 1.750 | 1.850 | 1.630 | 1.800 | 3,275 | +0.01(+0.56%) |
Aug 30, 2017 | 1.950 | 1.960 | 1.750 | 1.790 | 11,947 | -0.21(-10.50%) |
Aug 29, 2017 | 1.830 | 2.000 | 1.520 | 2.000 | 4,309 | +0.15(+8.11%) |
Aug 25, 2017 | 1.850 | 1.850 | 1.850 | 183 | +0.21(+12.80%) | |
Aug 24, 2017 | 1.640 | 1.640 | 1.640 | 1.640 | 800 | -0.02(-1.20%) |
Aug 23, 2017 | 1.610 | 1.660 | 1.500 | 1.660 | 6,140 | -0.11(-6.21%) |
Aug 22, 2017 | 1.770 | 1.770 | 1.770 | 1.770 | 200 | -0.01(-0.56%) |
Aug 21, 2017 | 1.830 | 1.850 | 1.610 | 1.780 | 5,975 | +0.05(+2.89%) |
Aug 18, 2017 | 2.000 | 2.000 | 1.730 | 1.730 | 1,595 | +0.04(+2.37%) |
Aug 17, 2017 | 1.790 | 2.038 | 1.690 | 1.690 | 3,160 | -0.11(-6.11%) |
Aug 16, 2017 | 2.050 | 2.050 | 1.750 | 1.800 | 6,849 | -0.03(-1.64%) |
Aug 15, 2017 | 1.810 | 1.830 | 1.770 | 1.830 | 3,092 | +0.02(+1.10%) |
Aug 14, 2017 | 1.697 | 2.038 | 1.697 | 1.810 | 4,926 | +0.05(+2.84%) |
Aug 11, 2017 | 1.960 | 1.960 | 1.595 | 1.760 | 6,220 | -0.19(-9.74%) |
Aug 10, 2017 | 2.040 | 2.072 | 1.950 | 1.950 | 9,700 | -0.15(-7.14%) |
Aug 09, 2017 | 2.160 | 2.255 | 2.058 | 2.100 | 7,639 | -0.03(-1.41%) |
Aug 08, 2017 | 2.020 | 2.269 | 1.980 | 2.130 | 11,685 | +0.00(+0.00%) |
Aug 07, 2017 | 2.250 | 2.370 | 1.840 | 2.130 | 22,997 | -0.38(-15.14%) |
Aug 04, 2017 | 2.350 | 2.510 | 2.320 | 2.510 | 2,205 | +0.17(+7.26%) |
Aug 03, 2017 | 2.310 | 2.350 | 2.310 | 2.340 | 3,520 | +0.03(+1.30%) |
Aug 02, 2017 | 2.470 | 2.580 | 2.100 | 2.310 | 24,154 | -0.17(-6.85%) |
Aug 01, 2017 | 2.620 | 2.630 | 2.460 | 2.480 | 3,640 | -0.16(-6.06%) |
Jul 31, 2017 | 2.480 | 2.730 | 2.480 | 2.640 | 23,081 | +0.19(+7.76%) |
Jul 28, 2017 | 2.518 | 2.710 | 2.420 | 2.450 | 18,100 | -0.08(-3.16%) |
Jul 27, 2017 | 2.710 | 2.710 | 2.410 | 2.530 | 3,966 | -0.20(-7.33%) |
Jul 26, 2017 | 2.770 | 2.870 | 2.570 | 2.730 | 24,670 | +0.08(+3.02%) |
Jul 25, 2017 | 2.770 | 2.930 | 2.620 | 2.650 | 4,903 | -0.15(-5.36%) |
Jul 24, 2017 | 2.710 | 2.930 | 2.567 | 2.800 | 15,924 | +0.12(+4.48%) |
Jul 21, 2017 | 2.790 | 2.830 | 2.410 | 2.680 | 19,158 | -0.09(-3.25%) |
Jul 20, 2017 | 2.990 | 2.990 | 2.770 | 2.770 | 16,570 | -0.06(-2.12%) |
Jul 19, 2017 | 2.890 | 3.150 | 2.830 | 2.830 | 16,374 | -0.06(-2.08%) |
Jul 18, 2017 | 2.900 | 2.900 | 2.890 | 2.890 | 406 | +0.02(+0.70%) |
Jul 17, 2017 | 2.880 | 3.080 | 2.870 | 2.870 | 16,735 | -0.03(-1.03%) |
Jul 14, 2017 | 2.850 | 3.130 | 2.850 | 2.900 | 12,100 | +0.00(+0.00%) |
Jul 13, 2017 | 2.870 | 2.950 | 2.740 | 2.900 | 21,331 | +0.04(+1.40%) |
Jul 12, 2017 | 3.050 | 3.152 | 2.860 | 2.860 | 24,653 | -0.12(-4.06%) |
Jul 11, 2017 | 2.940 | 2.997 | 2.940 | 2.981 | 1,341 | +0.05(+1.74%) |
Jul 10, 2017 | 2.994 | 2.994 | 2.930 | 2.930 | 1,755 | -0.15(-4.87%) |
Jul 07, 2017 | 2.860 | 3.100 | 2.860 | 3.080 | 18,991 | +0.26(+9.22%) |
Jul 06, 2017 | 3.145 | 3.179 | 2.820 | 2.820 | 22,551 | -0.22(-7.24%) |
Jul 05, 2017 | 2.670 | 3.450 | 2.670 | 3.040 | 61,338 | +0.47(+18.29%) |
Jul 03, 2017 | 2.440 | 2.600 | 2.410 | 2.570 | 3,200 | +0.07(+2.80%) |
Jun 30, 2017 | 2.660 | 2.750 | 2.460 | 2.500 | 8,800 | -0.15(-5.66%) |
Jun 29, 2017 | 2.769 | 2.850 | 2.630 | 2.650 | 21,760 | -0.15(-5.36%) |
Jun 28, 2017 | 2.690 | 2.810 | 2.610 | 2.800 | 13,323 | +0.13(+4.87%) |
Jun 27, 2017 | 2.780 | 2.940 | 2.610 | 2.670 | 3,659 | +0.05(+1.91%) |
Jun 26, 2017 | 2.650 | 2.828 | 2.620 | 2.620 | 9,174 | +0.01(+0.38%) |
Jun 23, 2017 | 2.800 | 2.800 | 2.600 | 2.610 | 8,521 | -0.19(-6.79%) |
Jun 22, 2017 | 2.860 | 2.980 | 2.730 | 2.800 | 19,430 | +0.08(+2.94%) |
Jun 21, 2017 | 3.010 | 3.105 | 2.600 | 2.720 | 13,974 | -0.40(-12.82%) |
Jun 20, 2017 | 2.967 | 3.288 | 2.803 | 3.120 | 42,868 | +0.28(+9.86%) |
Jun 19, 2017 | 2.560 | 2.900 | 2.276 | 2.840 | 50,948 | +0.23(+8.81%) |
Jun 16, 2017 | 2.700 | 2.700 | 2.510 | 2.610 | 11,824 | -0.05(-1.88%) |
Jun 15, 2017 | 2.860 | 2.860 | 2.650 | 2.660 | 18,660 | -0.07(-2.56%) |
Jun 14, 2017 | 2.930 | 2.942 | 2.640 | 2.730 | 24,717 | -0.15(-5.21%) |
Jun 13, 2017 | 2.950 | 2.984 | 2.800 | 2.880 | 10,843 | +0.03(+1.05%) |
Jun 12, 2017 | 2.850 | 3.042 | 2.700 | 2.850 | 23,105 | +0.06(+2.15%) |
Jun 09, 2017 | 3.060 | 3.063 | 2.790 | 2.790 | 5,183 | -0.03(-1.06%) |
Jun 08, 2017 | 3.010 | 3.113 | 2.720 | 2.820 | 14,788 | -0.18(-6.00%) |
Jun 07, 2017 | 2.980 | 3.200 | 2.610 | 3.000 | 53,811 | -0.04(-1.32%) |
Jun 06, 2017 | 3.070 | 3.500 | 3.040 | 3.040 | 18,909 | -0.04(-1.30%) |
Jun 05, 2017 | 3.150 | 3.240 | 3.020 | 3.080 | 24,796 | -0.02(-0.65%) |
Jun 02, 2017 | 3.510 | 3.670 | 3.100 | 3.100 | 3,465 | -0.58(-15.76%) |
Jun 01, 2017 | 3.490 | 3.803 | 3.440 | 3.680 | 8,008 | +0.19(+5.44%) |
May 31, 2017 | 3.750 | 4.070 | 3.080 | 3.490 | 21,902 | -0.39(-10.05%) |
May 30, 2017 | 4.156 | 4.156 | 3.680 | 3.880 | 13,417 | -0.03(-0.77%) |
May 26, 2017 | 4.020 | 4.216 | 3.910 | 3.910 | 8,293 | -0.12(-2.98%) |
May 25, 2017 | 4.050 | 4.300 | 4.030 | 4.030 | 4,153 | +0.02(+0.50%) |
May 24, 2017 | 4.080 | 4.080 | 4.000 | 4.010 | 4,236 | +0.11(+2.82%) |
May 23, 2017 | 4.180 | 4.450 | 3.830 | 3.900 | 35,036 | -0.35(-8.24%) |
May 22, 2017 | 4.290 | 4.840 | 3.887 | 4.250 | 9,714 | +0.08(+1.92%) |
May 19, 2017 | 4.680 | 4.760 | 4.170 | 4.170 | 9,772 | -0.30(-6.71%) |
May 18, 2017 | 4.780 | 4.780 | 4.390 | 4.470 | 5,131 | +0.14(+3.23%) |
May 17, 2017 | 4.370 | 4.890 | 4.320 | 4.330 | 7,466 | -0.12(-2.70%) |
May 16, 2017 | 4.890 | 4.900 | 3.960 | 4.450 | 167,130 | -1.15(-20.54%) |
May 15, 2017 | 5.523 | 5.940 | 5.500 | 5.600 | 23,588 | -0.02(-0.32%) |
May 12, 2017 | 5.820 | 5.820 | 5.606 | 5.618 | 3,813 | -0.19(-3.30%) |
May 11, 2017 | 5.578 | 5.880 | 5.578 | 5.810 | 621 | -0.15(-2.52%) |
May 10, 2017 | 5.700 | 6.000 | 5.527 | 5.960 | 24,542 | +0.26(+4.56%) |
May 09, 2017 | 5.830 | 5.830 | 5.408 | 5.700 | 14,934 | +0.19(+3.45%) |
May 08, 2017 | 5.590 | 5.820 | 5.210 | 5.510 | 11,916 | -0.21(-3.65%) |
May 05, 2017 | 5.500 | 5.740 | 5.500 | 5.719 | 18,527 | +0.26(+4.74%) |
May 04, 2017 | 5.380 | 5.478 | 5.290 | 5.460 | 17,569 | +0.08(+1.49%) |
May 03, 2017 | 5.420 | 5.420 | 5.300 | 5.380 | 7,471 | -0.07(-1.28%) |
May 02, 2017 | 5.390 | 5.540 | 5.260 | 5.450 | 17,586 | +0.00(+0.00%) |
May 01, 2017 | 5.250 | 5.640 | 5.250 | 5.450 | 22,231 | +0.19(+3.61%) |
Apr 28, 2017 | 5.270 | 5.400 | 5.150 | 5.260 | 66,169 | +0.09(+1.74%) |
Apr 27, 2017 | 5.230 | 5.336 | 5.160 | 5.170 | 19,653 | -0.01(-0.19%) |
Apr 26, 2017 | 5.212 | 5.300 | 5.160 | 5.180 | 16,372 | +0.02(+0.39%) |
Apr 25, 2017 | 5.250 | 5.760 | 5.129 | 5.160 | 62,777 | +0.03(+0.58%) |
Apr 24, 2017 | 5.240 | 5.300 | 5.100 | 5.130 | 20,682 | +0.03(+0.59%) |
Apr 21, 2017 | 5.210 | 5.280 | 5.020 | 5.100 | 28,063 | +0.14(+2.82%) |
Apr 20, 2017 | 5.400 | 5.590 | 4.960 | 4.960 | 13,760 | -0.27(-5.20%) |
Apr 19, 2017 | 5.290 | 5.624 | 5.200 | 5.232 | 28,917 | -0.03(-0.53%) |
Apr 18, 2017 | 5.200 | 5.700 | 5.200 | 5.260 | 14,732 | +0.00(+0.00%) |
Apr 17, 2017 | 5.507 | 5.507 | 5.010 | 5.260 | 13,625 | -0.27(-4.88%) |
Apr 13, 2017 | 5.630 | 5.630 | 5.480 | 5.530 | 8,506 | +0.19(+3.56%) |
Apr 12, 2017 | 5.590 | 5.900 | 5.280 | 5.340 | 50,311 | -0.25(-4.47%) |
Apr 11, 2017 | 5.610 | 5.610 | 5.590 | 5.590 | 986 | +0.22(+4.10%) |
Apr 10, 2017 | 5.140 | 5.470 | 5.140 | 5.370 | 11,326 | -0.11(-2.01%) |
Apr 07, 2017 | 4.980 | 6.490 | 4.881 | 5.480 | 99,535 | +0.44(+8.73%) |
Apr 06, 2017 | 4.990 | 5.140 | 4.790 | 5.040 | 29,076 | -0.15(-2.89%) |
Apr 05, 2017 | 5.080 | 5.240 | 4.840 | 5.190 | 10,685 | -0.03(-0.57%) |
Apr 04, 2017 | 5.050 | 5.490 | 4.720 | 5.220 | 51,981 | -0.08(-1.51%) |
Apr 03, 2017 | 5.240 | 5.499 | 5.240 | 5.300 | 12,077 | -0.25(-4.50%) |
Mar 31, 2017 | 5.620 | 5.770 | 5.200 | 5.550 | 21,428 | -0.26(-4.48%) |
Mar 30, 2017 | 6.310 | 6.310 | 5.610 | 5.810 | 49,565 | -0.66(-10.20%) |
Mar 29, 2017 | 6.500 | 8.380 | 6.000 | 6.470 | 430,763 | -0.22(-3.28%) |
Mar 28, 2017 | 5.000 | 7.370 | 4.992 | 6.689 | 602,501 | +1.66(+32.99%) |
Mar 27, 2017 | 4.990 | 5.100 | 4.597 | 5.030 | 34,101 | -0.02(-0.40%) |
Mar 24, 2017 | 4.810 | 5.230 | 4.810 | 5.050 | 12,194 | +0.22(+4.55%) |
Mar 23, 2017 | 4.787 | 5.030 | 4.710 | 4.830 | 15,118 | -0.27(-5.29%) |
Mar 22, 2017 | 5.000 | 5.300 | 4.770 | 5.100 | 27,908 | +0.25(+5.15%) |
Mar 21, 2017 | 5.510 | 5.510 | 4.520 | 4.850 | 79,122 | -0.19(-3.77%) |
Mar 20, 2017 | 5.080 | 5.100 | 4.710 | 5.040 | 7,945 | +0.05(+1.00%) |
Mar 17, 2017 | 5.000 | 5.570 | 4.650 | 4.990 | 72,981 | -0.02(-0.40%) |
Mar 16, 2017 | 5.490 | 5.575 | 4.780 | 5.010 | 19,314 | -0.24(-4.57%) |
Mar 15, 2017 | 5.850 | 5.850 | 5.250 | 5.250 | 25,049 | -0.65(-11.02%) |
Mar 14, 2017 | 5.850 | 6.080 | 5.760 | 5.900 | 4,098 | +0.05(+0.85%) |
Mar 13, 2017 | 5.940 | 6.259 | 5.839 | 5.850 | 10,431 | -0.10(-1.68%) |
Mar 10, 2017 | 5.650 | 6.056 | 5.650 | 5.950 | 19,436 | +0.30(+5.31%) |
Mar 09, 2017 | 5.900 | 6.100 | 5.610 | 5.650 | 29,461 | -0.32(-5.42%) |
Mar 08, 2017 | 6.430 | 6.430 | 5.930 | 5.974 | 24,192 | -0.28(-4.42%) |
Mar 07, 2017 | 6.300 | 6.690 | 6.120 | 6.250 | 33,937 | -0.14(-2.19%) |
Mar 06, 2017 | 6.370 | 6.715 | 6.370 | 6.390 | 9,307 | -0.20(-3.03%) |
Mar 03, 2017 | 6.700 | 6.980 | 6.410 | 6.590 | 32,788 | -0.11(-1.64%) |
Mar 02, 2017 | 7.010 | 7.200 | 6.700 | 6.700 | 15,423 | -0.33(-4.69%) |
Mar 01, 2017 | 6.680 | 7.590 | 6.680 | 7.030 | 109,388 | +0.36(+5.40%) |
Feb 28, 2017 | 7.000 | 7.908 | 6.610 | 6.670 | 30,644 | -0.54(-7.49%) |
Feb 27, 2017 | 6.680 | 8.405 | 6.380 | 7.210 | 107,609 | +0.19(+2.71%) |
Feb 24, 2017 | 7.770 | 7.787 | 7.007 | 7.020 | 48,099 | -0.87(-11.03%) |
Feb 23, 2017 | 7.100 | 8.810 | 6.530 | 7.890 | 190,056 | +0.99(+14.35%) |
Feb 22, 2017 | 5.550 | 9.720 | 5.499 | 6.900 | 885,263 | +1.29(+22.99%) |
Feb 21, 2017 | 6.050 | 6.360 | 5.570 | 5.610 | 53,540 | -0.51(-8.33%) |
Feb 17, 2017 | 6.120 | 6.120 | 6.120 | 0 | -0.48(-7.27%) | |
Feb 16, 2017 | 8.250 | 10.38 | 6.500 | 6.600 | 460,493 | -1.58(-19.32%) |
Feb 15, 2017 | 7.990 | 8.990 | 7.668 | 8.180 | 159,005 | +0.10(+1.24%) |
Feb 14, 2017 | 9.370 | 9.530 | 7.350 | 8.080 | 371,102 | -1.72(-17.55%) |
Feb 13, 2017 | 15.40 | 18.00 | 9.370 | 9.800 | 1,905,370 | -1.07(-9.84%) |
Feb 10, 2017 | 5.200 | 11.44 | 5.200 | 10.87 | 4,075,654 | +7.06(+185.59%) |