Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.290 | 2.360 | 2.290 | 2.340 | 97,767 | +0.05(+2.18%) |
Oct 30, 2017 | 2.360 | 2.360 | 2.270 | 2.290 | 144,902 | -0.04(-1.72%) |
Oct 27, 2017 | 2.370 | 2.390 | 2.210 | 2.330 | 180,070 | -0.01(-0.43%) |
Oct 26, 2017 | 2.350 | 2.440 | 2.310 | 2.340 | 111,594 | -0.03(-1.27%) |
Oct 25, 2017 | 2.400 | 2.450 | 2.300 | 2.370 | 93,232 | -0.04(-1.66%) |
Oct 24, 2017 | 2.400 | 2.480 | 2.360 | 2.410 | 148,964 | +0.01(+0.42%) |
Oct 23, 2017 | 2.500 | 2.680 | 2.350 | 2.400 | 242,913 | -0.06(-2.44%) |
Oct 20, 2017 | 2.430 | 2.500 | 2.330 | 2.460 | 106,164 | +0.04(+1.65%) |
Oct 19, 2017 | 2.600 | 2.600 | 2.390 | 2.420 | 216,452 | -0.12(-4.72%) |
Oct 18, 2017 | 2.490 | 2.580 | 2.381 | 2.540 | 242,083 | +0.09(+3.67%) |
Oct 17, 2017 | 2.400 | 2.560 | 2.300 | 2.450 | 447,296 | +0.00(+0.00%) |
Oct 16, 2017 | 2.560 | 2.650 | 2.400 | 2.450 | 284,455 | -0.11(-4.30%) |
Oct 13, 2017 | 2.660 | 2.660 | 2.438 | 2.560 | 471,072 | -0.07(-2.66%) |
Oct 12, 2017 | 2.810 | 2.889 | 2.610 | 2.630 | 425,264 | -0.16(-5.73%) |
Oct 11, 2017 | 2.900 | 3.110 | 2.650 | 2.790 | 648,009 | +0.04(+1.45%) |
Oct 10, 2017 | 2.600 | 2.850 | 2.600 | 2.750 | 629,233 | +0.15(+5.77%) |
Oct 09, 2017 | 2.790 | 2.790 | 2.530 | 2.600 | 894,015 | -0.20(-7.14%) |
Oct 06, 2017 | 3.130 | 3.250 | 2.750 | 2.800 | 1,254,615 | -0.39(-12.09%) |
Oct 05, 2017 | 3.370 | 3.470 | 3.180 | 3.185 | 314,927 | -0.17(-4.93%) |
Oct 04, 2017 | 3.350 | 3.400 | 3.260 | 3.350 | 233,712 | +0.00(+0.00%) |
Oct 03, 2017 | 3.240 | 3.445 | 3.240 | 3.350 | 162,247 | +0.00(+0.00%) |
Oct 02, 2017 | 3.380 | 3.420 | 3.120 | 3.350 | 266,516 | -0.06(-1.76%) |
Sep 29, 2017 | 3.420 | 3.567 | 3.350 | 3.410 | 151,567 | -0.07(-2.01%) |
Sep 28, 2017 | 3.440 | 3.560 | 3.400 | 3.480 | 160,072 | +0.00(+0.00%) |
Sep 27, 2017 | 3.450 | 3.530 | 3.440 | 3.480 | 153,125 | +0.04(+1.16%) |
Sep 26, 2017 | 3.370 | 3.493 | 3.370 | 3.440 | 227,916 | +0.04(+1.18%) |
Sep 25, 2017 | 3.610 | 3.616 | 3.390 | 3.400 | 366,798 | -0.18(-5.03%) |
Sep 22, 2017 | 3.690 | 3.780 | 3.560 | 3.580 | 357,993 | -0.14(-3.76%) |
Sep 21, 2017 | 3.700 | 3.799 | 3.620 | 3.720 | 149,630 | -0.01(-0.27%) |
Sep 20, 2017 | 3.770 | 3.800 | 3.660 | 3.730 | 188,484 | +0.04(+1.08%) |
Sep 19, 2017 | 3.750 | 3.750 | 3.630 | 3.690 | 193,483 | -0.06(-1.60%) |
Sep 18, 2017 | 3.960 | 3.970 | 3.720 | 3.750 | 240,857 | -0.15(-3.85%) |
Sep 15, 2017 | 3.800 | 3.900 | 3.780 | 3.900 | 250,037 | +0.09(+2.36%) |
Sep 14, 2017 | 3.800 | 3.910 | 3.720 | 3.810 | 221,861 | +0.00(+0.00%) |
Sep 13, 2017 | 3.680 | 3.890 | 3.630 | 3.810 | 171,060 | +0.10(+2.70%) |
Sep 12, 2017 | 3.750 | 3.920 | 3.620 | 3.710 | 313,637 | -0.05(-1.33%) |
Sep 11, 2017 | 3.910 | 3.950 | 3.750 | 3.760 | 262,032 | -0.15(-3.84%) |
Sep 08, 2017 | 4.010 | 4.080 | 3.880 | 3.910 | 271,584 | -0.09(-2.25%) |
Sep 07, 2017 | 4.070 | 4.090 | 3.900 | 4.000 | 351,728 | -0.09(-2.20%) |
Sep 06, 2017 | 4.190 | 4.220 | 4.020 | 4.090 | 270,389 | -0.13(-3.08%) |
Sep 05, 2017 | 4.400 | 4.400 | 4.050 | 4.220 | 313,409 | -0.05(-1.17%) |
Sep 01, 2017 | 4.350 | 4.385 | 4.110 | 4.270 | 493,374 | +0.04(+0.95%) |
Aug 31, 2017 | 3.800 | 4.500 | 3.560 | 4.230 | 2,059,324 | +0.43(+11.32%) |
Aug 30, 2017 | 3.500 | 4.150 | 3.500 | 3.800 | 665,397 | +0.37(+10.79%) |
Aug 29, 2017 | 3.500 | 3.550 | 3.320 | 3.430 | 203,714 | -0.05(-1.44%) |
Aug 28, 2017 | 3.470 | 3.550 | 3.400 | 3.480 | 116,581 | +0.06(+1.75%) |
Aug 25, 2017 | 3.550 | 3.590 | 3.390 | 3.420 | 271,082 | -0.16(-4.47%) |
Aug 24, 2017 | 3.650 | 3.665 | 3.490 | 3.580 | 143,624 | -0.07(-1.92%) |
Aug 23, 2017 | 3.490 | 3.650 | 3.410 | 3.650 | 198,419 | +0.16(+4.58%) |
Aug 22, 2017 | 3.460 | 3.580 | 3.440 | 3.490 | 181,289 | +0.03(+0.87%) |
Aug 21, 2017 | 3.570 | 3.609 | 3.290 | 3.460 | 373,194 | -0.05(-1.42%) |
Aug 18, 2017 | 4.110 | 4.140 | 3.510 | 3.510 | 449,977 | -0.49(-12.25%) |
Aug 17, 2017 | 4.260 | 4.450 | 3.940 | 4.000 | 513,957 | -0.41(-9.30%) |
Aug 16, 2017 | 4.660 | 4.698 | 4.330 | 4.410 | 246,708 | -0.09(-2.00%) |
Aug 15, 2017 | 5.000 | 5.139 | 4.451 | 4.500 | 504,390 | -0.50(-10.00%) |
Aug 14, 2017 | 4.960 | 5.040 | 4.840 | 5.000 | 130,423 | +0.16(+3.31%) |
Aug 11, 2017 | 4.850 | 5.070 | 4.760 | 4.840 | 158,986 | -0.09(-1.83%) |
Aug 10, 2017 | 4.860 | 4.950 | 4.730 | 4.930 | 141,249 | +0.01(+0.20%) |
Aug 09, 2017 | 4.820 | 4.940 | 4.818 | 4.920 | 205,915 | +0.03(+0.61%) |
Aug 08, 2017 | 4.780 | 4.918 | 4.690 | 4.890 | 87,560 | +0.03(+0.62%) |
Aug 07, 2017 | 4.930 | 4.970 | 4.750 | 4.860 | 70,709 | -0.11(-2.21%) |
Aug 04, 2017 | 4.720 | 5.080 | 4.720 | 4.970 | 119,564 | +0.21(+4.41%) |
Aug 03, 2017 | 4.790 | 4.837 | 4.630 | 4.760 | 87,364 | -0.05(-1.04%) |
Aug 02, 2017 | 4.750 | 4.830 | 4.600 | 4.810 | 99,559 | +0.06(+1.26%) |