Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.118 | 3.259 | 3.118 | 3.199 | 133,905 | +0.08(+2.60%) |
Sep 28, 2017 | 3.077 | 3.118 | 3.037 | 3.118 | 81,696 | +0.00(+0.00%) |
Sep 27, 2017 | 3.118 | 3.143 | 3.077 | 3.118 | 49,407 | +0.04(+1.32%) |
Sep 26, 2017 | 3.077 | 3.199 | 3.037 | 3.077 | 169,362 | +0.04(+1.33%) |
Sep 25, 2017 | 3.037 | 3.118 | 2.996 | 3.037 | 67,496 | +0.00(+0.00%) |
Sep 22, 2017 | 2.996 | 3.073 | 2.956 | 3.037 | 71,178 | +0.04(+1.35%) |
Sep 21, 2017 | 2.996 | 3.023 | 2.956 | 2.996 | 66,561 | +0.00(+0.00%) |
Sep 20, 2017 | 3.037 | 3.037 | 2.996 | 2.996 | 38,603 | -0.04(-1.33%) |
Sep 19, 2017 | 2.996 | 3.077 | 2.956 | 3.037 | 99,598 | +0.04(+1.35%) |
Sep 18, 2017 | 3.077 | 3.077 | 2.956 | 2.996 | 95,432 | -0.08(-2.63%) |
Sep 15, 2017 | 3.037 | 3.077 | 3.037 | 3.077 | 46,654 | +0.00(+0.00%) |
Sep 14, 2017 | 2.996 | 3.077 | 2.915 | 3.077 | 65,165 | +0.12(+4.11%) |
Sep 13, 2017 | 2.996 | 2.996 | 2.875 | 2.956 | 151,315 | +0.00(+0.00%) |
Sep 12, 2017 | 3.037 | 3.077 | 2.915 | 2.956 | 80,288 | -0.16(-5.19%) |
Sep 11, 2017 | 2.875 | 3.118 | 2.875 | 3.118 | 114,997 | +0.24(+8.45%) |
Sep 08, 2017 | 2.915 | 2.915 | 2.834 | 2.875 | 76,382 | +0.00(+0.00%) |
Sep 07, 2017 | 2.875 | 2.875 | 2.834 | 2.875 | 28,729 | +0.00(+0.00%) |
Sep 06, 2017 | 2.875 | 2.915 | 2.794 | 2.875 | 85,648 | +0.00(+0.00%) |
Sep 05, 2017 | 2.915 | 2.996 | 2.834 | 2.875 | 103,573 | -0.04(-1.39%) |
Sep 01, 2017 | 2.834 | 2.915 | 2.834 | 2.915 | 84,447 | +0.04(+1.41%) |
Aug 31, 2017 | 2.875 | 2.946 | 2.794 | 2.875 | 139,347 | +0.04(+1.43%) |
Aug 30, 2017 | 2.915 | 2.996 | 2.794 | 2.834 | 110,781 | -0.08(-2.78%) |
Aug 29, 2017 | 3.037 | 3.239 | 2.875 | 2.915 | 260,077 | -0.16(-5.26%) |
Aug 28, 2017 | 2.753 | 3.118 | 2.753 | 3.077 | 243,079 | +0.32(+11.76%) |
Aug 25, 2017 | 2.672 | 2.753 | 2.640 | 2.753 | 120,914 | +0.04(+1.49%) |
Aug 24, 2017 | 2.794 | 2.794 | 2.632 | 2.713 | 139,628 | -0.04(-1.47%) |
Aug 23, 2017 | 2.551 | 2.794 | 2.551 | 2.753 | 129,442 | +0.20(+7.94%) |
Aug 22, 2017 | 2.470 | 2.591 | 2.470 | 2.551 | 94,171 | +0.08(+3.28%) |
Aug 21, 2017 | 2.713 | 2.753 | 2.429 | 2.470 | 517,929 | -0.24(-8.95%) |
Aug 18, 2017 | 2.794 | 2.834 | 2.713 | 2.713 | 260,808 | -0.12(-4.29%) |
Aug 17, 2017 | 2.794 | 2.915 | 2.753 | 2.834 | 152,259 | +0.04(+1.45%) |
Aug 16, 2017 | 2.915 | 2.956 | 2.774 | 2.794 | 240,271 | -0.12(-4.17%) |
Aug 15, 2017 | 3.037 | 3.037 | 2.915 | 2.915 | 116,538 | -0.12(-4.00%) |
Aug 14, 2017 | 2.996 | 3.037 | 2.915 | 3.037 | 144,817 | +0.08(+2.74%) |
Aug 11, 2017 | 2.875 | 3.037 | 2.834 | 2.956 | 72,470 | +0.00(+0.00%) |
Aug 10, 2017 | 2.915 | 2.996 | 2.834 | 2.956 | 280,125 | +0.04(+1.39%) |
Aug 09, 2017 | 3.118 | 3.127 | 2.875 | 2.915 | 349,477 | -0.20(-6.49%) |
Aug 08, 2017 | 3.077 | 3.158 | 3.077 | 3.118 | 119,752 | +0.04(+1.32%) |
Aug 07, 2017 | 3.118 | 3.239 | 3.077 | 3.077 | 254,275 | -0.04(-1.30%) |
Aug 04, 2017 | 3.158 | 3.158 | 3.097 | 3.118 | 193,079 | +0.00(+0.00%) |
Aug 03, 2017 | 3.280 | 3.280 | 3.077 | 3.118 | 177,947 | -0.16(-4.94%) |
Aug 02, 2017 | 3.239 | 3.397 | 3.077 | 3.280 | 250,951 | +0.12(+3.85%) |
Aug 01, 2017 | 3.361 | 3.401 | 3.158 | 3.158 | 314,437 | -0.12(-3.70%) |
Jul 31, 2017 | 3.280 | 3.320 | 3.280 | 3.280 | 86,371 | +0.00(+0.00%) |
Jul 28, 2017 | 3.442 | 3.442 | 3.280 | 3.280 | 102,437 | -0.12(-3.57%) |
Jul 27, 2017 | 3.280 | 3.401 | 3.280 | 3.401 | 99,945 | +0.12(+3.70%) |
Jul 26, 2017 | 3.280 | 3.361 | 3.239 | 3.280 | 82,357 | -0.04(-1.22%) |
Jul 25, 2017 | 3.280 | 3.381 | 3.280 | 3.320 | 149,866 | +0.04(+1.23%) |
Jul 24, 2017 | 3.239 | 3.280 | 3.219 | 3.280 | 210,407 | +0.04(+1.25%) |
Jul 21, 2017 | 3.239 | 3.280 | 3.199 | 3.239 | 183,760 | -0.04(-1.23%) |
Jul 20, 2017 | 3.239 | 3.280 | 3.239 | 3.280 | 89,620 | +0.04(+1.25%) |
Jul 19, 2017 | 3.320 | 3.320 | 3.239 | 3.239 | 113,406 | -0.08(-2.44%) |
Jul 18, 2017 | 3.320 | 3.442 | 3.239 | 3.320 | 151,634 | -0.04(-1.20%) |
Jul 17, 2017 | 3.361 | 3.482 | 3.361 | 3.361 | 105,749 | -0.04(-1.19%) |
Jul 14, 2017 | 3.442 | 3.604 | 3.401 | 3.401 | 226,553 | -0.04(-1.18%) |
Jul 13, 2017 | 3.442 | 3.482 | 3.361 | 3.442 | 168,086 | +0.00(+0.00%) |
Jul 12, 2017 | 3.442 | 3.482 | 3.401 | 3.442 | 172,137 | +0.02(+0.71%) |
Jul 11, 2017 | 3.497 | 3.537 | 3.417 | 3.417 | 271,133 | -0.12(-3.37%) |
Jul 10, 2017 | 3.497 | 3.537 | 3.417 | 3.537 | 290,449 | +0.00(+0.00%) |
Jul 07, 2017 | 3.457 | 3.537 | 3.382 | 3.537 | 135,839 | +0.08(+2.30%) |
Jul 06, 2017 | 3.497 | 3.576 | 3.457 | 3.457 | 164,876 | -0.04(-1.14%) |
Jul 05, 2017 | 3.576 | 3.616 | 3.378 | 3.497 | 200,791 | -0.08(-2.22%) |