Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.788 | 3.840 | 3.649 | 3.670 | 42,035 | -0.14(-3.67%) |
Sep 28, 2017 | 3.940 | 4.073 | 3.700 | 3.810 | 57,924 | -0.16(-4.03%) |
Sep 27, 2017 | 3.700 | 4.150 | 3.618 | 3.970 | 220,417 | +0.25(+6.72%) |
Sep 26, 2017 | 3.630 | 3.799 | 3.500 | 3.720 | 93,276 | +0.06(+1.64%) |
Sep 25, 2017 | 3.750 | 4.320 | 3.500 | 3.660 | 488,043 | -0.09(-2.40%) |
Sep 22, 2017 | 3.700 | 3.750 | 3.551 | 3.750 | 44,393 | +0.05(+1.38%) |
Sep 21, 2017 | 3.500 | 3.740 | 3.440 | 3.699 | 77,766 | +0.21(+5.99%) |
Sep 20, 2017 | 3.360 | 3.730 | 3.360 | 3.490 | 112,340 | +0.11(+3.25%) |
Sep 19, 2017 | 3.745 | 3.745 | 3.380 | 3.380 | 28,878 | -0.21(-5.85%) |
Sep 18, 2017 | 3.500 | 3.830 | 3.373 | 3.590 | 80,905 | +0.18(+5.28%) |
Sep 15, 2017 | 3.550 | 3.860 | 3.260 | 3.410 | 303,095 | +0.19(+5.90%) |
Sep 14, 2017 | 3.490 | 3.490 | 3.190 | 3.220 | 46,017 | -0.18(-5.29%) |
Sep 13, 2017 | 3.090 | 3.412 | 3.090 | 3.400 | 35,121 | +0.31(+10.03%) |
Sep 12, 2017 | 3.170 | 3.170 | 3.060 | 3.090 | 9,291 | -0.01(-0.32%) |
Sep 11, 2017 | 3.090 | 3.170 | 3.090 | 3.100 | 15,856 | -0.02(-0.64%) |
Sep 08, 2017 | 3.070 | 3.160 | 3.070 | 3.120 | 8,471 | +0.04(+1.30%) |
Sep 07, 2017 | 3.070 | 3.110 | 2.775 | 3.080 | 14,640 | -0.02(-0.65%) |
Sep 06, 2017 | 3.050 | 3.183 | 2.990 | 3.100 | 33,669 | +0.05(+1.64%) |
Sep 05, 2017 | 3.130 | 3.150 | 2.970 | 3.050 | 35,594 | -0.04(-1.29%) |
Sep 01, 2017 | 3.060 | 3.160 | 3.060 | 3.090 | 9,103 | +0.06(+1.98%) |
Aug 31, 2017 | 3.130 | 3.130 | 3.030 | 3.030 | 19,803 | -0.06(-1.94%) |
Aug 30, 2017 | 3.140 | 3.150 | 3.070 | 3.090 | 12,999 | -0.03(-0.96%) |
Aug 29, 2017 | 3.080 | 3.230 | 3.040 | 3.120 | 9,354 | +0.08(+2.63%) |
Aug 28, 2017 | 3.083 | 3.240 | 3.000 | 3.040 | 25,550 | -0.06(-1.94%) |
Aug 25, 2017 | 3.200 | 3.243 | 3.100 | 3.100 | 5,505 | -0.13(-4.02%) |
Aug 24, 2017 | 3.150 | 3.280 | 3.099 | 3.230 | 5,556 | +0.11(+3.53%) |
Aug 23, 2017 | 3.120 | 3.230 | 3.080 | 3.120 | 17,845 | +0.02(+0.65%) |
Aug 22, 2017 | 3.310 | 3.310 | 3.100 | 3.100 | 5,550 | -0.29(-8.55%) |
Aug 21, 2017 | 3.550 | 3.550 | 3.260 | 3.390 | 96,978 | +0.20(+6.27%) |
Aug 18, 2017 | 3.202 | 3.202 | 3.070 | 3.190 | 2,562 | +0.09(+2.90%) |
Aug 17, 2017 | 3.100 | 3.230 | 3.100 | 3.100 | 2,431 | +0.01(+0.43%) |
Aug 16, 2017 | 3.144 | 3.144 | 3.060 | 3.087 | 9,184 | -0.01(-0.43%) |
Aug 15, 2017 | 3.129 | 3.170 | 3.064 | 3.100 | 4,824 | -0.04(-1.27%) |
Aug 14, 2017 | 3.150 | 3.190 | 3.100 | 3.140 | 6,855 | +0.02(+0.64%) |
Aug 11, 2017 | 3.200 | 3.209 | 3.070 | 3.120 | 16,715 | -0.09(-2.80%) |
Aug 10, 2017 | 3.170 | 3.210 | 3.094 | 3.210 | 11,299 | +0.06(+1.90%) |
Aug 09, 2017 | 3.220 | 3.291 | 3.150 | 3.150 | 11,439 | -0.09(-2.78%) |
Aug 08, 2017 | 3.150 | 3.250 | 3.130 | 3.240 | 99,531 | +0.15(+4.85%) |
Aug 07, 2017 | 3.050 | 3.150 | 3.050 | 3.090 | 28,637 | -0.05(-1.59%) |
Aug 04, 2017 | 3.030 | 3.140 | 3.010 | 3.140 | 18,361 | +0.13(+4.32%) |
Aug 03, 2017 | 2.995 | 3.080 | 2.990 | 3.010 | 25,058 | +0.08(+2.73%) |
Aug 02, 2017 | 3.040 | 3.088 | 2.930 | 2.930 | 45,442 | -0.22(-6.98%) |
Aug 01, 2017 | 2.800 | 3.150 | 2.800 | 3.150 | 32,266 | +0.31(+10.92%) |
Jul 31, 2017 | 2.810 | 2.870 | 2.780 | 2.840 | 15,979 | +0.06(+2.16%) |
Jul 28, 2017 | 2.500 | 2.889 | 2.190 | 2.780 | 128,420 | +0.27(+10.75%) |
Jul 27, 2017 | 2.570 | 2.600 | 2.430 | 2.510 | 43,258 | -0.06(-2.33%) |
Jul 26, 2017 | 2.653 | 2.720 | 2.550 | 2.570 | 50,222 | -0.10(-3.75%) |
Jul 25, 2017 | 2.660 | 2.870 | 2.630 | 2.670 | 52,658 | -0.03(-1.11%) |
Jul 24, 2017 | 2.700 | 2.700 | 2.680 | 2.700 | 1,474 | +0.00(+0.00%) |
Jul 21, 2017 | 2.630 | 2.700 | 2.630 | 2.700 | 7,524 | +0.05(+1.89%) |
Jul 20, 2017 | 2.660 | 2.660 | 2.600 | 2.650 | 4,108 | -0.01(-0.38%) |
Jul 19, 2017 | 2.690 | 2.700 | 2.590 | 2.660 | 21,612 | +0.10(+3.91%) |
Jul 18, 2017 | 2.530 | 2.640 | 2.530 | 2.560 | 2,008 | -0.03(-1.16%) |
Jul 17, 2017 | 2.540 | 2.710 | 2.532 | 2.590 | 3,842 | +0.03(+1.17%) |
Jul 14, 2017 | 2.520 | 2.640 | 2.510 | 2.560 | 1,417 | -0.02(-0.78%) |
Jul 13, 2017 | 2.490 | 2.600 | 2.450 | 2.580 | 7,809 | +0.04(+1.57%) |
Jul 12, 2017 | 2.698 | 2.720 | 2.440 | 2.540 | 4,378 | -0.09(-3.42%) |
Jul 11, 2017 | 2.560 | 2.680 | 2.545 | 2.630 | 10,922 | +0.07(+2.73%) |
Jul 10, 2017 | 2.620 | 2.620 | 2.560 | 2.560 | 1,234 | -0.01(-0.39%) |
Jul 07, 2017 | 2.550 | 2.590 | 2.550 | 2.570 | 7,823 | -0.04(-1.53%) |
Jul 06, 2017 | 2.700 | 2.703 | 2.610 | 2.610 | 24,053 | -0.09(-3.33%) |
Jul 05, 2017 | 2.650 | 2.784 | 2.650 | 2.700 | 14,897 | +0.08(+3.05%) |