Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.100 | 3.215 | 3.070 | 3.190 | 784,739 | +0.12(+3.91%) |
Sep 28, 2017 | 3.000 | 3.100 | 2.960 | 3.070 | 573,376 | +0.10(+3.37%) |
Sep 27, 2017 | 2.990 | 3.100 | 2.930 | 2.970 | 880,623 | -0.02(-0.67%) |
Sep 26, 2017 | 3.030 | 3.040 | 2.850 | 2.990 | 842,009 | -0.06(-1.97%) |
Sep 25, 2017 | 3.020 | 3.070 | 2.990 | 3.050 | 670,192 | +0.00(+0.00%) |
Sep 22, 2017 | 3.000 | 3.090 | 3.000 | 3.050 | 525,227 | +0.04(+1.33%) |
Sep 21, 2017 | 3.020 | 3.060 | 2.990 | 3.010 | 582,620 | -0.04(-1.31%) |
Sep 20, 2017 | 3.010 | 3.080 | 2.990 | 3.050 | 949,772 | +0.02(+0.66%) |
Sep 19, 2017 | 3.180 | 3.180 | 3.000 | 3.030 | 1,126,645 | -0.17(-5.31%) |
Sep 18, 2017 | 3.190 | 3.220 | 3.080 | 3.200 | 1,118,397 | +0.01(+0.31%) |
Sep 15, 2017 | 3.080 | 3.190 | 3.060 | 3.190 | 658,049 | +0.08(+2.57%) |
Sep 14, 2017 | 3.150 | 3.220 | 3.057 | 3.110 | 784,118 | -0.03(-0.96%) |
Sep 13, 2017 | 3.100 | 3.220 | 2.970 | 3.140 | 1,465,469 | +0.14(+4.67%) |
Sep 12, 2017 | 2.950 | 3.050 | 2.940 | 3.000 | 667,796 | +0.01(+0.33%) |
Sep 11, 2017 | 3.250 | 3.268 | 2.950 | 2.990 | 1,182,183 | -0.19(-5.97%) |
Sep 08, 2017 | 3.100 | 3.220 | 3.030 | 3.180 | 557,615 | +0.10(+3.25%) |
Sep 07, 2017 | 3.140 | 3.170 | 3.030 | 3.080 | 881,096 | -0.03(-0.96%) |
Sep 06, 2017 | 3.100 | 3.180 | 3.010 | 3.110 | 932,210 | +0.02(+0.65%) |
Sep 05, 2017 | 3.170 | 3.250 | 3.080 | 3.090 | 1,012,527 | -0.02(-0.64%) |
Sep 01, 2017 | 3.110 | 3.240 | 3.000 | 3.110 | 622,092 | +0.04(+1.30%) |
Aug 31, 2017 | 2.850 | 3.150 | 2.840 | 3.070 | 1,252,424 | +0.23(+8.10%) |
Aug 30, 2017 | 3.000 | 3.050 | 2.790 | 2.840 | 1,300,775 | -0.10(-3.40%) |
Aug 29, 2017 | 2.840 | 3.190 | 2.760 | 2.940 | 1,584,272 | +0.11(+3.89%) |
Aug 28, 2017 | 2.740 | 2.890 | 2.700 | 2.830 | 1,341,529 | +0.13(+4.81%) |
Aug 25, 2017 | 2.760 | 2.760 | 2.650 | 2.700 | 699,073 | -0.03(-1.10%) |
Aug 24, 2017 | 2.690 | 2.760 | 2.580 | 2.730 | 1,016,618 | +0.10(+3.80%) |
Aug 23, 2017 | 2.710 | 2.870 | 2.560 | 2.630 | 1,472,075 | -0.13(-4.71%) |
Aug 22, 2017 | 2.770 | 2.850 | 2.638 | 2.760 | 1,006,408 | -0.02(-0.72%) |
Aug 21, 2017 | 2.850 | 2.950 | 2.620 | 2.780 | 1,645,506 | +0.00(+0.00%) |
Aug 18, 2017 | 2.380 | 2.880 | 2.350 | 2.780 | 4,095,945 | +0.34(+13.93%) |
Aug 17, 2017 | 2.440 | 2.520 | 2.350 | 2.440 | 570,089 | +0.02(+0.83%) |
Aug 16, 2017 | 2.310 | 2.530 | 2.300 | 2.420 | 396,773 | +0.18(+8.04%) |
Aug 15, 2017 | 2.300 | 2.360 | 2.210 | 2.240 | 326,944 | -0.10(-4.27%) |
Aug 14, 2017 | 2.510 | 2.510 | 2.290 | 2.340 | 381,656 | -0.15(-6.02%) |
Aug 11, 2017 | 2.380 | 2.550 | 2.360 | 2.490 | 643,371 | +0.10(+4.18%) |
Aug 10, 2017 | 2.200 | 2.450 | 2.200 | 2.390 | 602,533 | +0.07(+3.02%) |
Aug 09, 2017 | 2.200 | 2.340 | 2.150 | 2.320 | 510,049 | +0.10(+4.50%) |
Aug 08, 2017 | 2.300 | 2.300 | 2.180 | 2.220 | 256,273 | -0.05(-2.20%) |
Aug 07, 2017 | 2.440 | 2.450 | 2.250 | 2.270 | 494,319 | -0.14(-5.81%) |
Aug 04, 2017 | 2.390 | 2.470 | 2.380 | 2.410 | 286,281 | +0.02(+0.84%) |
Aug 03, 2017 | 2.550 | 2.550 | 2.320 | 2.390 | 379,800 | +0.01(+0.42%) |
Aug 02, 2017 | 2.410 | 2.490 | 2.260 | 2.380 | 361,170 | -0.03(-1.24%) |
Aug 01, 2017 | 2.520 | 2.520 | 2.335 | 2.410 | 397,894 | -0.07(-2.82%) |
Jul 31, 2017 | 2.500 | 2.550 | 2.400 | 2.480 | 352,311 | -0.05(-1.98%) |
Jul 28, 2017 | 2.550 | 2.600 | 2.470 | 2.530 | 398,749 | -0.07(-2.69%) |
Jul 27, 2017 | 2.600 | 2.630 | 2.460 | 2.600 | 554,471 | +0.05(+1.96%) |
Jul 26, 2017 | 2.550 | 2.580 | 2.390 | 2.550 | 1,067,331 | +0.04(+1.59%) |
Jul 25, 2017 | 2.500 | 2.590 | 2.337 | 2.510 | 846,798 | +0.25(+11.06%) |
Jul 24, 2017 | 2.430 | 2.430 | 2.250 | 2.260 | 495,163 | -0.10(-4.24%) |
Jul 21, 2017 | 2.430 | 2.550 | 2.250 | 2.360 | 1,570,539 | -0.05(-2.07%) |
Jul 20, 2017 | 2.280 | 2.410 | 2.230 | 2.410 | 844,040 | +0.13(+5.70%) |
Jul 19, 2017 | 2.100 | 2.380 | 2.090 | 2.280 | 750,135 | +0.17(+8.06%) |
Jul 18, 2017 | 2.190 | 2.200 | 2.080 | 2.110 | 267,979 | -0.07(-3.21%) |
Jul 17, 2017 | 2.280 | 2.280 | 2.130 | 2.180 | 385,189 | -0.04(-1.80%) |
Jul 14, 2017 | 2.170 | 2.250 | 2.090 | 2.220 | 1,120,300 | +0.03(+1.37%) |
Jul 13, 2017 | 2.210 | 2.240 | 2.000 | 2.190 | 1,022,067 | +0.04(+1.86%) |
Jul 12, 2017 | 1.880 | 2.160 | 1.810 | 2.150 | 1,200,317 | +0.30(+16.22%) |
Jul 11, 2017 | 1.830 | 1.860 | 1.770 | 1.850 | 226,339 | +0.02(+1.09%) |
Jul 10, 2017 | 1.910 | 1.910 | 1.800 | 1.830 | 182,491 | -0.07(-3.68%) |
Jul 07, 2017 | 1.880 | 1.980 | 1.850 | 1.900 | 356,866 | +0.03(+1.60%) |
Jul 06, 2017 | 1.790 | 1.890 | 1.770 | 1.870 | 217,673 | +0.08(+4.47%) |
Jul 05, 2017 | 1.800 | 1.830 | 1.680 | 1.790 | 523,102 | -0.01(-0.56%) |