Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 1.938 | 1.968 | 1.888 | 1.908 | 1,210,157 | -0.03(-1.53%) |
Jul 31, 2017 | 1.977 | 1.977 | 1.908 | 1.938 | 1,071,446 | -0.03(-1.51%) |
Jul 28, 2017 | 1.948 | 2.007 | 1.928 | 1.968 | 980,849 | +0.04(+2.05%) |
Jul 27, 2017 | 1.958 | 1.997 | 1.928 | 1.928 | 1,106,425 | -0.05(-2.50%) |
Jul 26, 2017 | 1.997 | 2.017 | 1.948 | 1.977 | 1,225,925 | +0.01(+0.50%) |
Jul 25, 2017 | 1.928 | 1.997 | 1.928 | 1.968 | 1,585,234 | +0.08(+4.19%) |
Jul 24, 2017 | 1.928 | 1.958 | 1.879 | 1.888 | 1,171,340 | -0.04(-2.05%) |
Jul 21, 2017 | 2.037 | 2.037 | 1.928 | 1.928 | 1,493,680 | -0.09(-4.41%) |
Jul 20, 2017 | 2.027 | 2.057 | 1.997 | 2.017 | 1,657,654 | -0.01(-0.49%) |
Jul 19, 2017 | 1.928 | 2.027 | 1.908 | 2.027 | 1,842,033 | +0.09(+4.59%) |
Jul 18, 2017 | 1.968 | 1.987 | 1.898 | 1.938 | 1,347,488 | -0.04(-2.00%) |
Jul 17, 2017 | 1.958 | 2.007 | 1.938 | 1.977 | 871,563 | +0.02(+1.01%) |
Jul 14, 2017 | 1.908 | 1.977 | 1.908 | 1.958 | 658,206 | +0.05(+2.59%) |
Jul 13, 2017 | 1.928 | 1.963 | 1.898 | 1.908 | 937,534 | -0.03(-1.53%) |
Jul 12, 2017 | 1.968 | 2.047 | 1.898 | 1.938 | 1,616,977 | +0.00(+0.00%) |
Jul 11, 2017 | 1.908 | 1.968 | 1.844 | 1.938 | 1,005,905 | +0.05(+2.62%) |
Jul 10, 2017 | 1.819 | 1.928 | 1.814 | 1.888 | 1,575,401 | +0.05(+2.69%) |
Jul 07, 2017 | 1.888 | 1.888 | 1.790 | 1.839 | 1,660,603 | -0.03(-1.59%) |
Jul 06, 2017 | 1.898 | 1.948 | 1.859 | 1.869 | 1,844,149 | -0.04(-2.07%) |
Jul 05, 2017 | 1.948 | 2.007 | 1.859 | 1.908 | 2,282,627 | -0.09(-4.46%) |