Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.970 | 4.030 | 3.860 | 3.900 | 73,832 | +0.02(+0.52%) |
Oct 30, 2017 | 4.000 | 4.025 | 3.814 | 3.880 | 89,305 | -0.17(-4.20%) |
Oct 27, 2017 | 3.890 | 4.290 | 3.890 | 4.050 | 227,030 | +0.08(+2.02%) |
Oct 26, 2017 | 4.020 | 4.040 | 3.896 | 3.970 | 63,181 | -0.02(-0.50%) |
Oct 25, 2017 | 4.000 | 4.020 | 3.782 | 3.990 | 155,791 | -0.03(-0.75%) |
Oct 24, 2017 | 4.000 | 4.079 | 3.930 | 4.020 | 159,292 | +0.05(+1.26%) |
Oct 23, 2017 | 3.920 | 4.040 | 3.770 | 3.970 | 236,624 | -0.02(-0.50%) |
Oct 20, 2017 | 3.950 | 4.130 | 3.850 | 3.990 | 350,291 | +0.04(+1.01%) |
Oct 19, 2017 | 3.600 | 3.994 | 3.540 | 3.950 | 318,021 | +0.33(+9.12%) |
Oct 18, 2017 | 3.410 | 3.670 | 3.380 | 3.620 | 213,251 | +0.19(+5.54%) |
Oct 17, 2017 | 3.410 | 3.530 | 3.320 | 3.430 | 97,348 | -0.03(-0.87%) |
Oct 16, 2017 | 3.300 | 3.500 | 3.250 | 3.460 | 713,715 | +0.15(+4.53%) |
Oct 13, 2017 | 3.300 | 3.400 | 3.231 | 3.310 | 55,204 | -0.02(-0.60%) |
Oct 12, 2017 | 3.300 | 3.360 | 3.250 | 3.330 | 94,517 | -0.01(-0.30%) |
Oct 11, 2017 | 3.290 | 3.400 | 3.250 | 3.340 | 42,590 | +0.04(+1.21%) |
Oct 10, 2017 | 3.300 | 3.380 | 3.260 | 3.300 | 25,117 | +0.02(+0.54%) |
Oct 09, 2017 | 3.370 | 3.410 | 3.260 | 3.282 | 50,608 | -0.13(-3.74%) |
Oct 06, 2017 | 3.320 | 3.410 | 3.230 | 3.410 | 38,143 | +0.11(+3.33%) |
Oct 05, 2017 | 3.290 | 3.343 | 3.270 | 3.300 | 34,822 | +0.02(+0.61%) |
Oct 04, 2017 | 3.400 | 3.430 | 3.170 | 3.280 | 177,951 | -0.13(-3.81%) |
Oct 03, 2017 | 3.540 | 3.583 | 3.410 | 3.410 | 116,735 | -0.18(-5.01%) |
Oct 02, 2017 | 3.400 | 3.900 | 3.350 | 3.590 | 1,351,693 | +0.21(+6.21%) |
Sep 29, 2017 | 3.320 | 3.450 | 3.280 | 3.380 | 110,488 | +0.04(+1.20%) |
Sep 28, 2017 | 3.360 | 3.410 | 3.260 | 3.340 | 161,200 | -0.04(-1.18%) |
Sep 27, 2017 | 3.180 | 3.480 | 3.180 | 3.380 | 208,972 | +0.20(+6.29%) |
Sep 26, 2017 | 3.100 | 3.200 | 3.080 | 3.180 | 51,713 | +0.06(+1.92%) |
Sep 25, 2017 | 3.200 | 3.270 | 3.110 | 3.120 | 92,578 | -0.10(-3.11%) |
Sep 22, 2017 | 3.120 | 3.240 | 3.110 | 3.220 | 70,852 | +0.11(+3.54%) |
Sep 21, 2017 | 3.070 | 3.128 | 3.000 | 3.110 | 104,733 | +0.03(+0.97%) |
Sep 20, 2017 | 3.160 | 3.160 | 2.940 | 3.080 | 81,166 | -0.05(-1.60%) |
Sep 19, 2017 | 3.130 | 3.186 | 3.051 | 3.130 | 99,854 | -0.02(-0.63%) |
Sep 18, 2017 | 3.200 | 3.200 | 3.055 | 3.150 | 153,450 | +0.00(+0.00%) |
Sep 15, 2017 | 2.870 | 3.150 | 2.780 | 3.150 | 257,813 | +0.30(+10.53%) |
Sep 14, 2017 | 2.790 | 3.024 | 2.720 | 2.850 | 229,976 | +0.09(+3.26%) |
Sep 13, 2017 | 2.680 | 2.810 | 2.650 | 2.760 | 280,305 | +0.11(+4.15%) |
Sep 12, 2017 | 2.460 | 2.810 | 2.460 | 2.650 | 697,011 | +0.19(+7.72%) |
Sep 11, 2017 | 2.540 | 2.580 | 2.460 | 2.460 | 2,114,658 | -0.08(-3.15%) |
Sep 08, 2017 | 2.390 | 2.540 | 2.380 | 2.540 | 194,350 | +0.17(+7.17%) |
Sep 07, 2017 | 2.310 | 2.470 | 2.310 | 2.370 | 141,440 | +0.04(+1.72%) |
Sep 06, 2017 | 2.320 | 2.400 | 2.240 | 2.330 | 90,347 | +0.06(+2.64%) |
Sep 05, 2017 | 2.340 | 2.390 | 2.250 | 2.270 | 58,049 | -0.08(-3.40%) |
Sep 01, 2017 | 2.390 | 2.400 | 2.340 | 2.350 | 26,055 | -0.03(-1.26%) |
Aug 31, 2017 | 2.480 | 2.540 | 2.380 | 2.380 | 89,438 | -0.04(-1.65%) |
Aug 30, 2017 | 2.550 | 2.600 | 2.420 | 2.420 | 797,203 | -0.12(-4.72%) |
Aug 29, 2017 | 2.351 | 2.540 | 2.340 | 2.540 | 93,423 | +0.20(+8.55%) |
Aug 28, 2017 | 2.290 | 2.370 | 2.290 | 2.340 | 21,409 | +0.06(+2.63%) |
Aug 25, 2017 | 2.300 | 2.369 | 2.240 | 2.280 | 14,691 | -0.03(-1.30%) |
Aug 24, 2017 | 2.250 | 2.330 | 2.230 | 2.310 | 6,055 | +0.03(+1.32%) |
Aug 23, 2017 | 2.250 | 2.325 | 2.250 | 2.280 | 31,546 | +0.04(+1.79%) |
Aug 22, 2017 | 2.200 | 2.250 | 2.200 | 2.240 | 18,618 | +0.02(+1.10%) |
Aug 21, 2017 | 2.400 | 2.400 | 2.200 | 2.216 | 47,443 | -0.19(-8.07%) |
Aug 18, 2017 | 2.260 | 2.540 | 2.260 | 2.410 | 41,683 | -0.13(-5.12%) |
Aug 17, 2017 | 2.360 | 2.540 | 2.290 | 2.540 | 39,537 | +0.15(+6.28%) |
Aug 16, 2017 | 2.400 | 2.460 | 2.350 | 2.390 | 17,045 | -0.01(-0.42%) |
Aug 15, 2017 | 2.370 | 2.500 | 2.370 | 2.400 | 654,030 | -0.05(-2.04%) |
Aug 14, 2017 | 2.250 | 2.450 | 2.250 | 2.450 | 30,270 | +0.19(+8.41%) |
Aug 11, 2017 | 2.170 | 2.350 | 2.170 | 2.260 | 13,458 | +0.01(+0.44%) |
Aug 10, 2017 | 2.380 | 2.490 | 2.210 | 2.250 | 78,666 | -0.15(-6.25%) |
Aug 09, 2017 | 2.400 | 2.520 | 2.350 | 2.400 | 32,625 | -0.01(-0.41%) |
Aug 08, 2017 | 2.520 | 2.520 | 2.330 | 2.410 | 34,803 | -0.08(-3.21%) |
Aug 07, 2017 | 2.560 | 2.560 | 2.490 | 2.490 | 7,429 | -0.09(-3.49%) |
Aug 04, 2017 | 2.610 | 2.620 | 2.520 | 2.580 | 13,450 | -0.03(-1.15%) |
Aug 03, 2017 | 2.540 | 2.660 | 2.500 | 2.610 | 206,130 | +0.10(+3.98%) |
Aug 02, 2017 | 2.510 | 2.520 | 2.450 | 2.510 | 54,503 | -0.03(-1.18%) |