Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.066 | 3.150 | 3.060 | 3.120 | 6,424 | -0.03(-0.95%) |
Sep 28, 2017 | 3.180 | 3.180 | 3.010 | 3.150 | 13,636 | +0.01(+0.32%) |
Sep 27, 2017 | 3.100 | 3.170 | 3.060 | 3.140 | 7,046 | -0.05(-1.57%) |
Sep 26, 2017 | 3.250 | 3.250 | 3.069 | 3.190 | 5,517 | -0.02(-0.62%) |
Sep 25, 2017 | 3.090 | 3.250 | 3.040 | 3.210 | 15,508 | +0.10(+3.22%) |
Sep 22, 2017 | 3.080 | 3.110 | 3.020 | 3.110 | 23,661 | +0.09(+2.98%) |
Sep 21, 2017 | 2.980 | 3.100 | 2.980 | 3.020 | 29,715 | +0.05(+1.68%) |
Sep 20, 2017 | 3.040 | 3.130 | 2.939 | 2.970 | 24,308 | -0.01(-0.34%) |
Sep 19, 2017 | 3.100 | 3.230 | 2.850 | 2.980 | 59,733 | -0.07(-2.30%) |
Sep 18, 2017 | 3.070 | 3.200 | 3.040 | 3.050 | 10,378 | +0.03(+0.99%) |
Sep 15, 2017 | 3.120 | 3.240 | 3.020 | 3.020 | 13,265 | -0.13(-4.13%) |
Sep 14, 2017 | 3.390 | 3.539 | 3.070 | 3.150 | 63,284 | -0.27(-7.89%) |
Sep 13, 2017 | 3.480 | 3.600 | 3.300 | 3.420 | 41,450 | +0.02(+0.59%) |
Sep 12, 2017 | 3.540 | 3.590 | 3.270 | 3.400 | 30,186 | -0.03(-0.87%) |
Sep 11, 2017 | 3.540 | 3.540 | 3.310 | 3.430 | 16,562 | -0.05(-1.44%) |
Sep 08, 2017 | 3.420 | 3.583 | 3.340 | 3.480 | 25,030 | +0.12(+3.57%) |
Sep 07, 2017 | 3.264 | 3.420 | 3.264 | 3.360 | 13,220 | -0.06(-1.75%) |
Sep 06, 2017 | 3.420 | 3.420 | 3.240 | 3.420 | 19,236 | +0.00(+0.00%) |
Sep 05, 2017 | 3.120 | 3.500 | 2.960 | 3.420 | 67,554 | +0.32(+10.32%) |
Sep 01, 2017 | 3.300 | 3.300 | 3.010 | 3.100 | 71,868 | -0.23(-6.91%) |
Aug 31, 2017 | 3.520 | 3.520 | 3.293 | 3.330 | 24,487 | -0.19(-5.40%) |
Aug 30, 2017 | 3.400 | 3.600 | 3.400 | 3.520 | 48,741 | +0.06(+1.73%) |
Aug 29, 2017 | 3.045 | 3.490 | 3.045 | 3.460 | 69,833 | +0.28(+8.81%) |
Aug 28, 2017 | 3.000 | 3.264 | 2.888 | 3.180 | 62,663 | +0.23(+7.80%) |
Aug 25, 2017 | 2.750 | 3.100 | 2.750 | 2.950 | 69,345 | +0.18(+6.50%) |
Aug 24, 2017 | 2.803 | 2.860 | 2.770 | 2.770 | 8,688 | +0.02(+0.73%) |
Aug 23, 2017 | 2.680 | 2.890 | 2.680 | 2.750 | 37,291 | +0.07(+2.61%) |
Aug 22, 2017 | 2.680 | 2.840 | 2.680 | 2.680 | 11,465 | +0.00(+0.00%) |
Aug 21, 2017 | 2.890 | 2.890 | 2.680 | 2.680 | 18,878 | -0.08(-2.90%) |
Aug 18, 2017 | 2.760 | 2.830 | 2.680 | 2.760 | 41,267 | -0.04(-1.43%) |
Aug 17, 2017 | 2.900 | 3.019 | 2.800 | 2.800 | 19,611 | -0.20(-6.67%) |
Aug 16, 2017 | 2.980 | 3.000 | 2.860 | 3.000 | 21,177 | +0.01(+0.33%) |
Aug 15, 2017 | 2.800 | 3.000 | 2.776 | 2.990 | 43,053 | +0.14(+4.91%) |
Aug 14, 2017 | 3.000 | 3.150 | 2.724 | 2.850 | 99,530 | +0.04(+1.42%) |
Aug 11, 2017 | 2.630 | 2.970 | 2.630 | 2.810 | 36,904 | +0.18(+6.84%) |
Aug 10, 2017 | 3.210 | 3.220 | 2.630 | 2.630 | 75,953 | -0.62(-19.08%) |
Aug 09, 2017 | 3.200 | 3.250 | 3.065 | 3.250 | 25,766 | -0.02(-0.61%) |
Aug 08, 2017 | 3.020 | 3.290 | 3.010 | 3.270 | 37,927 | +0.25(+8.28%) |
Aug 07, 2017 | 3.060 | 3.433 | 3.020 | 3.020 | 61,639 | -0.04(-1.31%) |
Aug 04, 2017 | 3.410 | 3.598 | 3.060 | 3.060 | 75,061 | -0.35(-10.26%) |
Aug 03, 2017 | 3.000 | 3.410 | 2.836 | 3.410 | 58,488 | +0.41(+13.67%) |
Aug 02, 2017 | 3.140 | 3.199 | 3.000 | 3.000 | 98,157 | -0.21(-6.54%) |
Aug 01, 2017 | 3.410 | 3.465 | 3.090 | 3.210 | 100,505 | -0.19(-5.59%) |
Jul 31, 2017 | 3.640 | 3.700 | 3.372 | 3.400 | 35,889 | -0.30(-8.11%) |
Jul 28, 2017 | 3.760 | 3.760 | 3.420 | 3.700 | 104,765 | -0.07(-1.86%) |
Jul 27, 2017 | 4.120 | 4.120 | 3.670 | 3.770 | 144,933 | -0.34(-8.27%) |
Jul 26, 2017 | 4.950 | 4.950 | 4.070 | 4.110 | 171,027 | -0.89(-17.80%) |
Jul 25, 2017 | 5.100 | 5.368 | 4.830 | 5.000 | 57,619 | -0.06(-1.19%) |
Jul 24, 2017 | 6.060 | 6.370 | 5.000 | 5.060 | 213,473 | -0.20(-3.80%) |
Jul 21, 2017 | 6.060 | 6.210 | 5.020 | 5.260 | 133,249 | -0.74(-12.33%) |