Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.110 | 3.140 | 3.080 | 3.100 | 2,545,155 | -0.04(-1.27%) |
Sep 28, 2017 | 3.080 | 3.160 | 3.065 | 3.140 | 2,768,079 | +0.05(+1.62%) |
Sep 27, 2017 | 3.120 | 3.120 | 3.040 | 3.090 | 2,316,444 | -0.01(-0.32%) |
Sep 26, 2017 | 3.070 | 3.110 | 3.070 | 3.100 | 1,951,599 | +0.01(+0.32%) |
Sep 25, 2017 | 3.140 | 3.140 | 3.070 | 3.090 | 3,109,986 | -0.05(-1.59%) |
Sep 22, 2017 | 3.150 | 3.150 | 3.080 | 3.140 | 3,444,760 | +0.00(+0.00%) |
Sep 21, 2017 | 3.080 | 3.170 | 3.080 | 3.140 | 5,601,884 | +0.03(+0.96%) |
Sep 20, 2017 | 3.130 | 3.160 | 3.080 | 3.110 | 3,772,369 | -0.01(-0.32%) |
Sep 19, 2017 | 3.110 | 3.130 | 3.090 | 3.120 | 4,284,400 | +0.01(+0.32%) |
Sep 18, 2017 | 3.100 | 3.120 | 3.080 | 3.110 | 2,618,523 | +0.01(+0.32%) |
Sep 15, 2017 | 3.140 | 3.160 | 3.080 | 3.100 | 1,915,494 | -0.02(-0.64%) |
Sep 14, 2017 | 3.100 | 3.130 | 3.055 | 3.120 | 1,804,583 | -0.01(-0.32%) |
Sep 13, 2017 | 3.180 | 3.190 | 3.100 | 3.130 | 3,333,118 | -0.06(-1.88%) |
Sep 12, 2017 | 3.240 | 3.290 | 3.160 | 3.190 | 4,880,703 | -0.08(-2.45%) |
Sep 11, 2017 | 3.290 | 3.320 | 3.255 | 3.270 | 3,822,161 | -0.03(-0.91%) |
Sep 08, 2017 | 3.260 | 3.300 | 3.180 | 3.300 | 4,878,684 | +0.00(+0.00%) |
Sep 07, 2017 | 3.330 | 3.340 | 3.280 | 3.300 | 2,316,842 | -0.02(-0.60%) |
Sep 06, 2017 | 3.310 | 3.375 | 3.270 | 3.320 | 4,872,417 | +0.02(+0.61%) |
Sep 05, 2017 | 3.330 | 3.360 | 3.190 | 3.300 | 7,245,977 | -0.06(-1.79%) |
Sep 01, 2017 | 3.390 | 3.440 | 3.320 | 3.360 | 5,804,695 | -0.01(-0.30%) |
Aug 31, 2017 | 3.320 | 3.405 | 3.172 | 3.370 | 8,387,920 | +0.06(+1.81%) |
Aug 30, 2017 | 3.310 | 3.370 | 3.290 | 3.310 | 4,124,800 | -0.01(-0.30%) |
Aug 29, 2017 | 3.240 | 3.335 | 3.230 | 3.320 | 4,111,908 | +0.09(+2.79%) |
Aug 28, 2017 | 3.100 | 3.265 | 3.099 | 3.230 | 4,707,144 | +0.13(+4.19%) |
Aug 25, 2017 | 3.170 | 3.180 | 3.060 | 3.100 | 6,289,527 | -0.04(-1.27%) |
Aug 24, 2017 | 3.120 | 3.175 | 3.110 | 3.140 | 5,532,509 | +0.01(+0.32%) |
Aug 23, 2017 | 3.050 | 3.140 | 3.010 | 3.130 | 6,561,056 | +0.07(+2.29%) |
Aug 22, 2017 | 3.110 | 3.120 | 3.035 | 3.060 | 4,258,794 | -0.03(-0.97%) |
Aug 21, 2017 | 3.100 | 3.155 | 3.050 | 3.090 | 3,716,852 | -0.01(-0.32%) |
Aug 18, 2017 | 3.120 | 3.130 | 3.080 | 3.100 | 1,480,652 | +0.00(+0.00%) |
Aug 17, 2017 | 3.130 | 3.170 | 3.080 | 3.100 | 2,248,572 | -0.05(-1.59%) |
Aug 16, 2017 | 3.100 | 3.190 | 3.095 | 3.150 | 3,940,989 | +0.07(+2.27%) |
Aug 15, 2017 | 3.060 | 3.080 | 3.040 | 3.080 | 1,679,161 | +0.01(+0.33%) |
Aug 14, 2017 | 3.070 | 3.100 | 3.040 | 3.070 | 1,276,288 | +0.00(+0.00%) |
Aug 11, 2017 | 3.050 | 3.100 | 3.035 | 3.070 | 1,345,523 | -0.01(-0.32%) |
Aug 10, 2017 | 3.150 | 3.150 | 3.063 | 3.080 | 8,278,431 | -0.08(-2.53%) |
Aug 09, 2017 | 3.250 | 3.260 | 3.145 | 3.160 | 16,392,157 | -0.09(-2.77%) |
Aug 08, 2017 | 3.250 | 3.300 | 3.210 | 3.250 | 3,478,138 | -0.01(-0.31%) |
Aug 07, 2017 | 3.300 | 3.320 | 3.210 | 3.260 | 10,287,781 | -0.02(-0.61%) |
Aug 04, 2017 | 3.250 | 3.320 | 3.225 | 3.280 | 2,968,786 | +0.04(+1.23%) |
Aug 03, 2017 | 3.300 | 3.320 | 3.240 | 3.240 | 7,873,548 | -0.04(-1.22%) |
Aug 02, 2017 | 3.230 | 3.290 | 3.190 | 3.280 | 14,628,074 | +0.02(+0.61%) |
Aug 01, 2017 | 3.220 | 3.300 | 3.175 | 3.260 | 9,922,796 | -0.03(-0.91%) |
Jul 31, 2017 | 3.260 | 3.320 | 3.210 | 3.290 | 10,171,759 | +0.09(+2.81%) |
Jul 28, 2017 | 3.170 | 3.235 | 3.150 | 3.200 | 4,121,835 | +0.05(+1.59%) |
Jul 27, 2017 | 3.180 | 3.220 | 3.110 | 3.150 | 16,755,636 | -0.05(-1.56%) |
Jul 26, 2017 | 3.050 | 3.200 | 3.050 | 3.200 | 10,079,522 | +0.13(+4.23%) |
Jul 25, 2017 | 3.020 | 3.090 | 3.010 | 3.070 | 15,974,278 | +0.08(+2.68%) |
Jul 24, 2017 | 2.850 | 3.000 | 2.840 | 2.990 | 6,368,527 | +0.14(+4.91%) |
Jul 21, 2017 | 2.870 | 2.875 | 2.840 | 2.850 | 2,621,804 | -0.02(-0.70%) |
Jul 20, 2017 | 2.880 | 2.800 | 2.870 | 7,457,230 | -0.01(-0.35%) | |
Jul 19, 2017 | 2.870 | 2.910 | 2.855 | 2.880 | 5,061,827 | +0.03(+1.05%) |
Jul 18, 2017 | 2.940 | 2.940 | 2.850 | 2.850 | 4,271,494 | -0.07(-2.40%) |
Jul 17, 2017 | 2.870 | 2.950 | 2.860 | 2.920 | 3,798,971 | +0.06(+2.10%) |
Jul 14, 2017 | 2.800 | 2.860 | 2.800 | 2.860 | 5,275,890 | +0.07(+2.51%) |
Jul 13, 2017 | 2.750 | 2.800 | 2.740 | 2.790 | 1,281,596 | +0.03(+1.09%) |
Jul 12, 2017 | 2.800 | 2.830 | 2.740 | 2.760 | 3,460,786 | -0.02(-0.72%) |
Jul 11, 2017 | 2.700 | 2.820 | 2.665 | 2.780 | 4,402,494 | +0.08(+2.96%) |
Jul 10, 2017 | 2.670 | 2.700 | 2.610 | 2.700 | 3,370,728 | +0.02(+0.75%) |
Jul 07, 2017 | 2.670 | 2.690 | 2.630 | 2.680 | 2,233,578 | +0.01(+0.37%) |
Jul 06, 2017 | 2.630 | 2.690 | 2.620 | 2.670 | 3,034,056 | +0.02(+0.75%) |
Jul 05, 2017 | 2.600 | 2.665 | 2.580 | 2.650 | 2,791,760 | -0.06(-2.21%) |