Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.383 | 4.461 | 4.316 | 4.451 | 5,623,683 | +0.06(+1.32%) |
Sep 28, 2017 | 4.567 | 4.587 | 4.364 | 4.393 | 11,633,372 | -0.08(-1.73%) |
Sep 27, 2017 | 4.499 | 4.224 | 4.470 | 9,588,141 | +0.12(+2.67%) | |
Sep 26, 2017 | 4.248 | 4.441 | 4.228 | 4.354 | 8,489,468 | +0.05(+1.12%) |
Sep 25, 2017 | 4.132 | 4.499 | 4.132 | 4.306 | 16,332,123 | +0.31(+7.75%) |
Sep 22, 2017 | 3.899 | 4.083 | 3.899 | 3.996 | 7,215,899 | +0.05(+1.23%) |
Sep 21, 2017 | 4.093 | 4.112 | 3.871 | 3.948 | 9,476,935 | -0.16(-4.00%) |
Sep 20, 2017 | 3.919 | 4.190 | 3.919 | 4.112 | 8,205,207 | +0.23(+5.99%) |
Sep 19, 2017 | 3.938 | 3.948 | 3.832 | 3.880 | 5,545,084 | +0.00(+0.00%) |
Sep 18, 2017 | 3.803 | 3.938 | 3.735 | 3.880 | 7,595,861 | +0.05(+1.26%) |
Sep 15, 2017 | 3.764 | 3.841 | 3.614 | 3.832 | 9,524,216 | +0.09(+2.33%) |
Sep 14, 2017 | 3.861 | 3.919 | 3.706 | 3.745 | 6,847,297 | -0.01(-0.26%) |
Sep 13, 2017 | 3.580 | 3.880 | 3.580 | 3.754 | 9,657,760 | +0.21(+6.01%) |
Sep 12, 2017 | 3.377 | 3.600 | 3.338 | 3.541 | 6,647,304 | +0.18(+5.48%) |
Sep 11, 2017 | 3.309 | 3.377 | 3.232 | 3.358 | 6,801,488 | +0.03(+0.87%) |
Sep 08, 2017 | 3.329 | 3.348 | 3.217 | 3.329 | 4,289,835 | -0.02(-0.58%) |
Sep 07, 2017 | 3.425 | 3.493 | 3.300 | 3.348 | 5,351,569 | -0.12(-3.35%) |
Sep 06, 2017 | 3.435 | 3.532 | 3.425 | 3.464 | 4,462,780 | +0.07(+1.99%) |
Sep 05, 2017 | 3.377 | 3.425 | 3.329 | 3.396 | 5,180,365 | +0.09(+2.63%) |
Sep 01, 2017 | 3.164 | 3.338 | 3.116 | 3.309 | 6,432,785 | +0.15(+4.91%) |
Aug 31, 2017 | 3.280 | 3.309 | 3.145 | 3.154 | 6,950,431 | -0.09(-2.69%) |
Aug 30, 2017 | 3.319 | 3.348 | 3.154 | 3.242 | 6,600,960 | -0.09(-2.62%) |
Aug 29, 2017 | 3.164 | 3.377 | 3.145 | 3.329 | 6,734,247 | +0.12(+3.61%) |
Aug 28, 2017 | 3.271 | 3.319 | 3.154 | 3.212 | 4,443,854 | -0.05(-1.48%) |
Aug 25, 2017 | 3.212 | 3.261 | 3.165 | 3.261 | 4,588,705 | +0.14(+4.33%) |
Aug 24, 2017 | 3.096 | 3.193 | 3.096 | 3.125 | 4,042,852 | -0.01(-0.31%) |
Aug 23, 2017 | 3.067 | 3.183 | 3.038 | 3.135 | 4,566,701 | +0.04(+1.25%) |
Aug 22, 2017 | 3.087 | 3.130 | 3.058 | 3.096 | 4,686,659 | +0.04(+1.27%) |
Aug 21, 2017 | 3.135 | 3.135 | 3.048 | 3.058 | 3,587,779 | -0.08(-2.47%) |
Aug 18, 2017 | 3.067 | 3.193 | 3.048 | 3.135 | 7,752,377 | +0.07(+2.21%) |
Aug 17, 2017 | 3.116 | 3.203 | 3.058 | 3.067 | 6,515,829 | -0.06(-1.86%) |
Aug 16, 2017 | 3.338 | 3.367 | 3.087 | 3.125 | 7,689,266 | -0.19(-5.83%) |
Aug 15, 2017 | 3.309 | 3.387 | 3.116 | 3.319 | 9,057,250 | -0.01(-0.29%) |
Aug 14, 2017 | 3.367 | 3.377 | 3.290 | 3.329 | 6,567,458 | -0.02(-0.58%) |
Aug 11, 2017 | 3.174 | 3.387 | 3.164 | 3.348 | 7,392,889 | +0.11(+3.28%) |
Aug 10, 2017 | 3.261 | 3.338 | 3.203 | 3.242 | 6,649,647 | -0.01(-0.30%) |
Aug 09, 2017 | 3.280 | 3.338 | 3.164 | 3.251 | 10,866,748 | -0.03(-0.89%) |
Aug 08, 2017 | 3.406 | 3.435 | 3.232 | 3.280 | 7,292,813 | -0.18(-5.31%) |
Aug 07, 2017 | 3.735 | 3.735 | 3.454 | 3.464 | 7,780,154 | -0.29(-7.73%) |
Aug 04, 2017 | 3.822 | 4.035 | 3.691 | 3.754 | 9,632,703 | -0.28(-6.95%) |
Aug 03, 2017 | 3.870 | 4.093 | 3.851 | 4.035 | 8,200,183 | +0.17(+4.51%) |
Aug 02, 2017 | 3.870 | 3.919 | 3.716 | 3.861 | 8,134,039 | +0.00(+0.00%) |
Aug 01, 2017 | 3.851 | 3.938 | 3.812 | 3.861 | 9,364,164 | -0.01(-0.25%) |
Jul 31, 2017 | 3.909 | 3.929 | 3.745 | 3.870 | 5,013,444 | -0.04(-0.99%) |
Jul 28, 2017 | 3.899 | 4.108 | 3.870 | 3.909 | 7,610,185 | -0.02(-0.49%) |
Jul 27, 2017 | 3.909 | 3.953 | 3.783 | 3.929 | 5,312,406 | +0.01(+0.25%) |
Jul 26, 2017 | 4.016 | 4.017 | 3.846 | 3.919 | 9,673,431 | -0.05(-1.22%) |
Jul 25, 2017 | 3.938 | 4.045 | 3.929 | 3.967 | 6,270,654 | +0.13(+3.27%) |
Jul 24, 2017 | 3.909 | 3.919 | 3.783 | 3.841 | 4,422,114 | -0.03(-0.75%) |
Jul 21, 2017 | 3.996 | 4.006 | 3.774 | 3.870 | 9,457,651 | -0.12(-2.91%) |
Jul 20, 2017 | 4.161 | 4.224 | 3.917 | 3.987 | 9,666,276 | -0.15(-3.51%) |
Jul 19, 2017 | 3.841 | 4.209 | 3.812 | 4.132 | 13,560,790 | +0.29(+7.56%) |
Jul 18, 2017 | 3.890 | 3.890 | 3.745 | 3.841 | 6,459,590 | +0.02(+0.51%) |
Jul 17, 2017 | 3.745 | 3.832 | 3.725 | 3.822 | 6,595,725 | +0.04(+1.02%) |
Jul 14, 2017 | 3.764 | 3.861 | 3.716 | 3.783 | 6,677,277 | +0.03(+0.77%) |
Jul 13, 2017 | 3.580 | 3.793 | 3.551 | 3.754 | 10,237,082 | +0.17(+4.86%) |
Jul 12, 2017 | 3.658 | 3.745 | 3.512 | 3.580 | 14,082,601 | +0.01(+0.27%) |
Jul 11, 2017 | 3.435 | 3.629 | 3.338 | 3.571 | 17,659,402 | +0.12(+3.36%) |
Jul 10, 2017 | 3.232 | 3.474 | 3.212 | 3.454 | 9,450,090 | +0.17(+5.31%) |
Jul 07, 2017 | 3.338 | 3.391 | 3.242 | 3.280 | 13,040,820 | -0.13(-3.69%) |
Jul 06, 2017 | 3.619 | 3.648 | 3.377 | 3.406 | 14,150,517 | -0.24(-6.63%) |
Jul 05, 2017 | 3.735 | 3.745 | 3.507 | 3.648 | 9,229,477 | -0.14(-3.58%) |