Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.330 | 3.330 | 3.260 | 3.260 | 349,333 | -0.13(-3.83%) |
Sep 28, 2017 | 3.500 | 3.540 | 3.380 | 3.390 | 347,859 | -0.12(-3.42%) |
Sep 27, 2017 | 3.520 | 3.360 | 3.510 | 498,394 | +0.07(+2.03%) | |
Sep 26, 2017 | 3.170 | 3.460 | 3.160 | 3.440 | 811,460 | +0.21(+6.50%) |
Sep 25, 2017 | 3.120 | 3.250 | 3.100 | 3.230 | 702,046 | +0.17(+5.56%) |
Sep 22, 2017 | 3.030 | 3.070 | 3.000 | 3.060 | 441,288 | +0.04(+1.32%) |
Sep 21, 2017 | 3.080 | 3.090 | 2.985 | 3.020 | 808,710 | -0.06(-1.95%) |
Sep 20, 2017 | 3.030 | 3.130 | 3.000 | 3.080 | 1,751,284 | +0.07(+2.33%) |
Sep 19, 2017 | 3.050 | 3.110 | 3.000 | 3.010 | 309,705 | -0.04(-1.31%) |
Sep 18, 2017 | 3.000 | 3.090 | 3.000 | 3.050 | 455,062 | +0.05(+1.67%) |
Sep 15, 2017 | 3.020 | 3.072 | 2.940 | 3.000 | 728,422 | -0.04(-1.32%) |
Sep 14, 2017 | 3.130 | 3.170 | 3.020 | 3.040 | 500,174 | -0.04(-1.30%) |
Sep 13, 2017 | 3.030 | 3.130 | 3.020 | 3.080 | 614,084 | +0.09(+3.01%) |
Sep 12, 2017 | 2.880 | 3.030 | 2.870 | 2.990 | 745,386 | +0.13(+4.55%) |
Sep 11, 2017 | 2.840 | 2.900 | 2.810 | 2.860 | 401,441 | +0.02(+0.70%) |
Sep 08, 2017 | 2.960 | 2.980 | 2.800 | 2.840 | 513,629 | -0.17(-5.65%) |
Sep 07, 2017 | 3.040 | 3.070 | 2.960 | 3.010 | 309,779 | -0.07(-2.27%) |
Sep 06, 2017 | 3.040 | 3.110 | 2.990 | 3.080 | 262,691 | +0.05(+1.65%) |
Sep 05, 2017 | 2.990 | 3.100 | 2.990 | 3.030 | 438,710 | +0.00(+0.00%) |
Sep 01, 2017 | 2.960 | 3.080 | 2.830 | 3.030 | 382,425 | +0.09(+3.06%) |
Aug 31, 2017 | 2.760 | 3.025 | 2.720 | 2.940 | 846,909 | +0.21(+7.69%) |
Aug 30, 2017 | 2.760 | 2.780 | 2.700 | 2.730 | 678,647 | -0.08(-2.85%) |
Aug 29, 2017 | 2.730 | 2.870 | 2.720 | 2.810 | 912,614 | +0.03(+1.08%) |
Aug 28, 2017 | 3.000 | 3.040 | 2.775 | 2.780 | 866,378 | -0.22(-7.33%) |
Aug 25, 2017 | 3.100 | 3.150 | 3.000 | 3.000 | 613,580 | -0.06(-1.96%) |
Aug 24, 2017 | 3.060 | 3.110 | 3.060 | 3.060 | 485,723 | -0.01(-0.33%) |
Aug 23, 2017 | 3.070 | 3.150 | 3.060 | 3.070 | 523,083 | -0.03(-0.97%) |
Aug 22, 2017 | 3.120 | 3.150 | 3.060 | 3.100 | 368,463 | +0.01(+0.32%) |
Aug 21, 2017 | 3.300 | 3.300 | 3.080 | 3.090 | 539,825 | -0.18(-5.50%) |
Aug 18, 2017 | 3.150 | 3.320 | 3.140 | 3.270 | 453,647 | +0.12(+3.81%) |
Aug 17, 2017 | 3.160 | 3.300 | 3.150 | 3.150 | 467,655 | -0.02(-0.63%) |
Aug 16, 2017 | 3.260 | 3.290 | 3.130 | 3.170 | 467,943 | -0.10(-3.06%) |
Aug 15, 2017 | 3.330 | 3.330 | 3.200 | 3.270 | 251,003 | +0.02(+0.62%) |
Aug 14, 2017 | 3.320 | 3.330 | 3.250 | 3.250 | 263,333 | -0.06(-1.81%) |
Aug 11, 2017 | 3.150 | 3.340 | 3.150 | 3.310 | 521,846 | +0.10(+3.12%) |
Aug 10, 2017 | 3.290 | 3.330 | 3.210 | 3.210 | 445,317 | -0.02(-0.62%) |
Aug 09, 2017 | 3.240 | 3.310 | 3.210 | 3.230 | 1,006,424 | -0.01(-0.31%) |
Aug 08, 2017 | 3.190 | 3.290 | 3.170 | 3.240 | 434,237 | -0.04(-1.22%) |
Aug 07, 2017 | 3.340 | 3.358 | 3.240 | 3.280 | 428,456 | -0.12(-3.53%) |
Aug 04, 2017 | 3.250 | 3.420 | 3.220 | 3.400 | 433,183 | +0.05(+1.49%) |
Aug 03, 2017 | 3.320 | 3.470 | 3.230 | 3.350 | 598,236 | +0.13(+4.04%) |
Aug 02, 2017 | 3.250 | 3.310 | 3.170 | 3.220 | 448,664 | -0.09(-2.72%) |
Aug 01, 2017 | 3.390 | 3.390 | 3.250 | 3.310 | 814,958 | -0.07(-2.07%) |
Jul 31, 2017 | 3.630 | 3.674 | 3.380 | 3.380 | 1,126,492 | -0.30(-8.15%) |
Jul 28, 2017 | 3.630 | 3.795 | 3.610 | 3.680 | 416,361 | +0.04(+1.10%) |
Jul 27, 2017 | 3.560 | 3.675 | 3.535 | 3.640 | 292,443 | +0.09(+2.54%) |
Jul 26, 2017 | 3.540 | 3.660 | 3.470 | 3.550 | 391,732 | +0.05(+1.43%) |
Jul 25, 2017 | 3.420 | 3.540 | 3.411 | 3.500 | 610,395 | +0.14(+4.17%) |
Jul 24, 2017 | 3.510 | 3.542 | 3.320 | 3.360 | 513,243 | -0.15(-4.27%) |
Jul 21, 2017 | 3.540 | 3.595 | 3.480 | 3.510 | 334,846 | -0.14(-3.84%) |
Jul 20, 2017 | 3.630 | 3.740 | 3.590 | 3.650 | 507,413 | -0.06(-1.62%) |
Jul 19, 2017 | 3.390 | 3.720 | 3.330 | 3.710 | 770,108 | +0.22(+6.30%) |
Jul 18, 2017 | 3.510 | 3.540 | 3.430 | 3.490 | 386,078 | -0.02(-0.57%) |
Jul 17, 2017 | 3.490 | 3.570 | 3.465 | 3.510 | 282,399 | -0.02(-0.57%) |
Jul 14, 2017 | 3.460 | 3.550 | 3.445 | 3.530 | 467,363 | +0.03(+0.86%) |
Jul 13, 2017 | 3.470 | 3.540 | 3.420 | 3.500 | 578,168 | -0.07(-1.96%) |
Jul 12, 2017 | 3.590 | 3.640 | 3.470 | 3.570 | 790,116 | +0.05(+1.42%) |
Jul 11, 2017 | 3.480 | 3.590 | 3.390 | 3.520 | 448,501 | +0.02(+0.57%) |
Jul 10, 2017 | 3.370 | 3.550 | 3.360 | 3.500 | 523,397 | +0.09(+2.64%) |
Jul 07, 2017 | 3.520 | 3.530 | 3.380 | 3.410 | 574,648 | -0.18(-5.01%) |
Jul 06, 2017 | 3.680 | 3.680 | 3.470 | 3.590 | 728,072 | -0.06(-1.64%) |
Jul 05, 2017 | 3.770 | 3.770 | 3.550 | 3.650 | 618,309 | -0.23(-5.93%) |