Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.520 | 3.560 | 3.480 | 3.500 | 800,539 | +0.00(+0.00%) |
Sep 28, 2017 | 3.660 | 3.660 | 3.475 | 3.500 | 1,763,878 | -0.13(-3.58%) |
Sep 27, 2017 | 3.500 | 3.670 | 3.490 | 3.630 | 2,371,378 | +0.15(+4.31%) |
Sep 26, 2017 | 3.450 | 3.590 | 3.350 | 3.480 | 3,255,669 | +0.05(+1.46%) |
Sep 25, 2017 | 3.350 | 3.479 | 3.350 | 3.430 | 3,018,815 | +0.14(+4.26%) |
Sep 22, 2017 | 3.250 | 3.310 | 3.210 | 3.290 | 1,024,551 | +0.05(+1.54%) |
Sep 21, 2017 | 3.300 | 3.300 | 3.200 | 3.240 | 1,039,328 | -0.04(-1.22%) |
Sep 20, 2017 | 3.200 | 3.310 | 3.200 | 3.280 | 951,308 | +0.06(+1.86%) |
Sep 19, 2017 | 3.280 | 3.295 | 3.200 | 3.220 | 1,037,032 | -0.03(-0.92%) |
Sep 18, 2017 | 3.390 | 3.437 | 3.240 | 3.250 | 1,473,808 | -0.12(-3.56%) |
Sep 15, 2017 | 3.360 | 3.450 | 3.330 | 3.370 | 2,383,190 | +0.01(+0.30%) |
Sep 14, 2017 | 3.200 | 3.430 | 3.180 | 3.360 | 3,478,859 | +0.16(+5.00%) |
Sep 13, 2017 | 3.210 | 3.300 | 3.180 | 3.200 | 1,541,246 | +0.01(+0.31%) |
Sep 12, 2017 | 3.160 | 3.270 | 3.160 | 3.190 | 1,873,567 | +0.03(+0.95%) |
Sep 11, 2017 | 3.120 | 3.195 | 3.120 | 3.160 | 1,405,561 | +0.05(+1.61%) |
Sep 08, 2017 | 3.110 | 3.180 | 3.090 | 3.110 | 1,373,683 | -0.03(-0.96%) |
Sep 07, 2017 | 3.100 | 3.225 | 3.100 | 3.140 | 982,490 | +0.05(+1.62%) |
Sep 06, 2017 | 3.230 | 3.240 | 3.080 | 3.090 | 1,420,974 | -0.12(-3.74%) |
Sep 05, 2017 | 3.240 | 3.250 | 3.160 | 3.210 | 1,486,941 | -0.04(-1.23%) |
Sep 01, 2017 | 3.380 | 3.430 | 3.250 | 3.250 | 1,310,442 | -0.14(-4.13%) |
Aug 31, 2017 | 3.270 | 3.400 | 3.260 | 3.390 | 1,428,510 | +0.12(+3.67%) |
Aug 30, 2017 | 3.160 | 3.330 | 3.150 | 3.270 | 2,267,520 | +0.13(+4.14%) |
Aug 29, 2017 | 3.110 | 3.170 | 3.100 | 3.140 | 1,472,633 | -0.01(-0.32%) |
Aug 28, 2017 | 3.120 | 3.180 | 3.080 | 3.150 | 689,278 | +0.03(+0.96%) |
Aug 25, 2017 | 3.170 | 3.225 | 3.090 | 3.120 | 1,248,987 | -0.03(-0.95%) |
Aug 24, 2017 | 3.050 | 3.170 | 3.050 | 3.150 | 1,224,341 | +0.10(+3.28%) |
Aug 23, 2017 | 3.030 | 3.100 | 3.030 | 3.050 | 1,147,556 | +0.01(+0.33%) |
Aug 22, 2017 | 3.030 | 3.050 | 2.970 | 3.040 | 1,179,233 | +0.01(+0.33%) |
Aug 21, 2017 | 3.050 | 3.065 | 3.000 | 3.030 | 1,004,585 | -0.01(-0.33%) |
Aug 18, 2017 | 3.040 | 3.065 | 3.000 | 3.040 | 1,588,346 | +0.00(+0.00%) |
Aug 17, 2017 | 3.030 | 3.130 | 3.030 | 3.040 | 1,787,531 | +0.01(+0.33%) |
Aug 16, 2017 | 3.130 | 3.140 | 3.020 | 3.030 | 1,762,294 | -0.09(-2.88%) |
Aug 15, 2017 | 3.170 | 3.170 | 2.980 | 3.120 | 3,747,145 | -0.04(-1.27%) |
Aug 14, 2017 | 3.180 | 3.490 | 3.110 | 3.160 | 3,506,121 | -0.10(-3.07%) |
Aug 11, 2017 | 3.180 | 3.270 | 3.040 | 3.260 | 2,881,730 | +0.06(+1.87%) |
Aug 10, 2017 | 3.320 | 3.340 | 3.170 | 3.200 | 2,659,378 | -0.14(-4.19%) |
Aug 09, 2017 | 3.450 | 3.480 | 3.340 | 3.340 | 1,966,633 | -0.16(-4.57%) |
Aug 08, 2017 | 3.620 | 3.700 | 3.490 | 3.500 | 2,552,424 | -0.14(-3.85%) |
Aug 07, 2017 | 3.680 | 3.710 | 3.610 | 3.640 | 1,445,007 | -0.03(-0.82%) |
Aug 04, 2017 | 3.720 | 3.600 | 3.670 | 1,257,976 | -0.05(-1.34%) | |
Aug 03, 2017 | 3.650 | 3.800 | 3.500 | 3.720 | 3,666,903 | +0.07(+1.92%) |
Aug 02, 2017 | 3.850 | 4.030 | 3.630 | 3.650 | 6,411,667 | +0.08(+2.24%) |
Aug 01, 2017 | 3.530 | 3.630 | 3.430 | 3.570 | 3,307,785 | +0.03(+0.85%) |
Jul 31, 2017 | 3.950 | 3.950 | 3.500 | 3.540 | 3,965,609 | -0.38(-9.69%) |
Jul 28, 2017 | 3.960 | 4.030 | 3.890 | 3.920 | 1,151,177 | -0.03(-0.76%) |
Jul 27, 2017 | 4.110 | 4.140 | 3.910 | 3.950 | 1,993,324 | -0.15(-3.66%) |
Jul 26, 2017 | 4.090 | 4.150 | 4.030 | 4.100 | 1,812,252 | +0.04(+0.99%) |
Jul 25, 2017 | 4.120 | 4.140 | 4.000 | 4.060 | 1,729,242 | -0.06(-1.46%) |
Jul 24, 2017 | 4.210 | 4.220 | 4.090 | 4.120 | 1,691,095 | -0.04(-0.96%) |
Jul 21, 2017 | 4.190 | 4.240 | 4.085 | 4.160 | 1,711,938 | -0.03(-0.72%) |
Jul 20, 2017 | 4.260 | 4.090 | 4.190 | 1,296,329 | +0.07(+1.70%) | |
Jul 19, 2017 | 4.290 | 4.320 | 4.080 | 4.120 | 2,559,765 | -0.16(-3.74%) |
Jul 18, 2017 | 4.300 | 4.320 | 4.230 | 4.280 | 1,868,682 | -0.01(-0.23%) |
Jul 17, 2017 | 4.230 | 4.300 | 4.200 | 4.290 | 4,688,343 | +0.12(+2.88%) |
Jul 14, 2017 | 3.980 | 4.200 | 3.980 | 4.170 | 3,254,382 | +0.17(+4.25%) |
Jul 13, 2017 | 4.020 | 4.108 | 3.975 | 4.000 | 5,626,620 | -0.02(-0.50%) |
Jul 12, 2017 | 4.070 | 4.120 | 4.000 | 4.020 | 5,624,643 | -0.03(-0.74%) |
Jul 11, 2017 | 4.150 | 4.210 | 4.025 | 4.050 | 4,560,517 | -0.10(-2.41%) |
Jul 10, 2017 | 4.040 | 4.190 | 3.940 | 4.150 | 3,072,728 | +0.03(+0.73%) |
Jul 07, 2017 | 4.260 | 4.310 | 3.900 | 4.120 | 5,172,578 | -0.12(-2.83%) |
Jul 06, 2017 | 4.280 | 4.390 | 4.210 | 4.240 | 3,578,995 | -0.01(-0.24%) |
Jul 05, 2017 | 4.210 | 4.470 | 4.200 | 4.250 | 6,168,637 | +0.04(+0.95%) |