Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.410 | 3.440 | 3.390 | 3.410 | 171,606 | -0.03(-0.87%) |
Sep 28, 2017 | 3.410 | 3.440 | 3.360 | 3.440 | 102,716 | +0.04(+1.18%) |
Sep 27, 2017 | 3.380 | 3.450 | 3.340 | 3.400 | 240,030 | +0.08(+2.41%) |
Sep 26, 2017 | 3.320 | 3.420 | 3.290 | 3.320 | 205,849 | +0.03(+0.91%) |
Sep 25, 2017 | 3.400 | 3.410 | 3.290 | 3.290 | 276,486 | -0.09(-2.66%) |
Sep 22, 2017 | 3.300 | 3.390 | 3.278 | 3.380 | 210,101 | +0.03(+0.90%) |
Sep 21, 2017 | 3.270 | 3.370 | 3.220 | 3.350 | 217,691 | +0.05(+1.52%) |
Sep 20, 2017 | 3.500 | 3.550 | 3.170 | 3.300 | 704,128 | -0.21(-5.98%) |
Sep 19, 2017 | 3.510 | 3.660 | 3.450 | 3.510 | 451,954 | +0.03(+0.86%) |
Sep 18, 2017 | 3.530 | 3.530 | 3.395 | 3.480 | 263,953 | -0.01(-0.29%) |
Sep 15, 2017 | 3.620 | 3.620 | 3.450 | 3.490 | 351,103 | -0.01(-0.29%) |
Sep 14, 2017 | 3.380 | 3.580 | 3.320 | 3.500 | 576,369 | +0.17(+5.11%) |
Sep 13, 2017 | 3.320 | 3.470 | 3.290 | 3.330 | 414,393 | +0.05(+1.52%) |
Sep 12, 2017 | 3.300 | 3.350 | 3.250 | 3.280 | 235,193 | +0.01(+0.31%) |
Sep 11, 2017 | 3.150 | 3.304 | 3.050 | 3.270 | 358,894 | +0.04(+1.24%) |
Sep 08, 2017 | 3.320 | 3.340 | 3.200 | 3.230 | 411,756 | -0.08(-2.42%) |
Sep 07, 2017 | 3.380 | 3.397 | 3.270 | 3.310 | 179,920 | -0.06(-1.78%) |
Sep 06, 2017 | 3.260 | 3.430 | 3.260 | 3.370 | 522,380 | +0.06(+1.81%) |
Sep 05, 2017 | 3.480 | 3.540 | 3.250 | 3.310 | 505,109 | -0.16(-4.61%) |
Sep 01, 2017 | 3.380 | 3.570 | 3.330 | 3.470 | 510,933 | +0.13(+3.89%) |
Aug 31, 2017 | 3.600 | 3.870 | 3.300 | 3.340 | 823,574 | -0.28(-7.73%) |
Aug 30, 2017 | 3.270 | 3.680 | 3.260 | 3.620 | 1,091,235 | +0.34(+10.37%) |
Aug 29, 2017 | 3.200 | 3.300 | 3.130 | 3.280 | 271,657 | +0.07(+2.18%) |
Aug 28, 2017 | 3.300 | 3.340 | 3.100 | 3.210 | 290,877 | -0.08(-2.43%) |
Aug 25, 2017 | 3.080 | 3.330 | 3.020 | 3.290 | 696,825 | +0.19(+6.13%) |
Aug 24, 2017 | 3.520 | 3.540 | 3.080 | 3.100 | 1,534,798 | -0.48(-13.41%) |
Aug 23, 2017 | 3.350 | 3.840 | 3.280 | 3.580 | 2,518,974 | +0.18(+5.29%) |
Aug 22, 2017 | 3.260 | 3.420 | 2.950 | 3.400 | 2,144,230 | +0.52(+18.06%) |
Aug 21, 2017 | 2.600 | 2.929 | 2.600 | 2.880 | 848,386 | +0.20(+7.46%) |
Aug 18, 2017 | 2.810 | 2.810 | 2.600 | 2.680 | 1,102,851 | -0.21(-7.27%) |
Aug 17, 2017 | 2.800 | 2.980 | 2.750 | 2.890 | 499,639 | +0.05(+1.76%) |
Aug 16, 2017 | 3.020 | 3.050 | 2.770 | 2.840 | 618,039 | -0.15(-5.02%) |
Aug 15, 2017 | 3.250 | 3.300 | 2.650 | 2.990 | 2,418,711 | -0.28(-8.56%) |
Aug 14, 2017 | 3.450 | 3.550 | 3.250 | 3.270 | 662,020 | -0.20(-5.76%) |
Aug 11, 2017 | 3.520 | 3.640 | 3.450 | 3.470 | 385,145 | -0.12(-3.34%) |
Aug 10, 2017 | 3.580 | 3.734 | 3.520 | 3.590 | 424,690 | +0.00(+0.00%) |
Aug 09, 2017 | 3.510 | 3.750 | 3.410 | 3.590 | 856,346 | +0.05(+1.41%) |
Aug 08, 2017 | 3.740 | 3.770 | 3.450 | 3.540 | 705,007 | -0.23(-6.10%) |
Aug 07, 2017 | 3.490 | 3.820 | 3.490 | 3.770 | 1,142,514 | +0.25(+7.10%) |
Aug 04, 2017 | 3.530 | 3.290 | 3.520 | 843,641 | -0.04(-1.12%) | |
Aug 03, 2017 | 3.790 | 3.860 | 3.530 | 3.560 | 826,221 | -0.17(-4.56%) |
Aug 02, 2017 | 3.900 | 3.919 | 3.705 | 3.730 | 742,036 | -0.20(-5.09%) |
Aug 01, 2017 | 3.950 | 4.190 | 3.810 | 3.930 | 980,161 | -0.08(-2.00%) |
Jul 31, 2017 | 4.190 | 3.750 | 4.010 | 1,541,548 | -0.21(-4.98%) | |
Jul 28, 2017 | 3.530 | 4.360 | 3.450 | 4.220 | 4,314,116 | +0.79(+23.03%) |
Jul 27, 2017 | 4.040 | 4.100 | 3.320 | 3.430 | 3,382,402 | -0.71(-17.15%) |
Jul 26, 2017 | 4.540 | 4.650 | 4.100 | 4.140 | 1,208,929 | -0.30(-6.76%) |
Jul 25, 2017 | 4.750 | 4.840 | 4.280 | 4.440 | 1,219,528 | -0.33(-6.92%) |
Jul 24, 2017 | 5.050 | 5.150 | 4.670 | 4.770 | 1,225,949 | -0.24(-4.79%) |
Jul 21, 2017 | 5.690 | 5.850 | 4.870 | 5.010 | 3,288,134 | -0.20(-3.84%) |
Jul 20, 2017 | 5.240 | 4.670 | 5.210 | 2,599,386 | +0.46(+9.68%) | |
Jul 19, 2017 | 4.290 | 4.930 | 4.244 | 4.750 | 2,971,954 | +0.53(+12.56%) |
Jul 18, 2017 | 4.220 | 4.440 | 4.100 | 4.220 | 2,065,186 | +0.11(+2.67%) |
Jul 17, 2017 | 4.070 | 4.290 | 3.970 | 4.110 | 1,307,646 | +0.12(+3.01%) |
Jul 14, 2017 | 4.120 | 4.210 | 3.750 | 3.990 | 1,746,922 | -0.11(-2.68%) |
Jul 13, 2017 | 4.200 | 4.250 | 4.050 | 4.100 | 1,266,145 | -0.15(-3.53%) |
Jul 12, 2017 | 4.420 | 4.770 | 4.060 | 4.250 | 5,735,023 | +0.20(+4.94%) |
Jul 11, 2017 | 4.800 | 4.920 | 3.610 | 4.050 | 3,543,031 | -0.61(-13.09%) |
Jul 10, 2017 | 6.050 | 6.530 | 4.320 | 4.660 | 9,087,092 | -1.22(-20.75%) |
Jul 07, 2017 | 4.650 | 6.900 | 4.490 | 5.880 | 16,054,599 | +1.65(+39.01%) |
Jul 06, 2017 | 3.950 | 4.450 | 3.880 | 4.230 | 2,522,355 | +0.36(+9.30%) |
Jul 05, 2017 | 3.570 | 3.940 | 3.540 | 3.870 | 1,307,418 | +0.33(+9.32%) |