Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.980 | 4.065 | 3.930 | 4.010 | 3,451,062 | +0.08(+2.04%) |
Oct 30, 2017 | 3.860 | 3.950 | 3.840 | 3.930 | 4,041,691 | +0.04(+1.03%) |
Oct 27, 2017 | 3.770 | 3.910 | 3.640 | 3.890 | 5,481,744 | +0.16(+4.29%) |
Oct 26, 2017 | 3.970 | 3.980 | 3.690 | 3.730 | 7,668,358 | -0.23(-5.81%) |
Oct 25, 2017 | 4.170 | 4.180 | 3.940 | 3.960 | 5,079,133 | -0.22(-5.26%) |
Oct 24, 2017 | 4.290 | 4.330 | 4.165 | 4.180 | 2,950,663 | -0.10(-2.34%) |
Oct 23, 2017 | 4.450 | 4.456 | 4.250 | 4.280 | 4,704,704 | -0.15(-3.39%) |
Oct 20, 2017 | 4.430 | 4.545 | 4.330 | 4.430 | 3,951,174 | +0.06(+1.37%) |
Oct 19, 2017 | 4.310 | 4.425 | 4.200 | 4.370 | 4,262,057 | +0.03(+0.69%) |
Oct 18, 2017 | 4.690 | 4.730 | 4.310 | 4.340 | 6,215,350 | -0.29(-6.26%) |
Oct 17, 2017 | 4.470 | 4.710 | 4.460 | 4.630 | 10,012,953 | +0.21(+4.75%) |
Oct 16, 2017 | 4.380 | 4.565 | 4.370 | 4.420 | 6,717,396 | +0.09(+2.08%) |
Oct 13, 2017 | 4.260 | 4.510 | 4.258 | 4.330 | 7,446,643 | +0.16(+3.84%) |
Oct 12, 2017 | 3.990 | 4.320 | 3.940 | 4.170 | 9,599,361 | +0.37(+9.74%) |
Oct 11, 2017 | 3.610 | 3.850 | 3.600 | 3.800 | 5,363,065 | +0.21(+5.85%) |
Oct 10, 2017 | 3.670 | 3.690 | 3.570 | 3.590 | 1,730,468 | -0.06(-1.64%) |
Oct 09, 2017 | 3.780 | 3.780 | 3.635 | 3.650 | 2,539,884 | -0.11(-2.93%) |
Oct 06, 2017 | 3.690 | 3.770 | 3.670 | 3.760 | 2,726,810 | +0.05(+1.35%) |
Oct 05, 2017 | 3.700 | 3.710 | 3.645 | 3.710 | 2,465,941 | +0.01(+0.27%) |
Oct 04, 2017 | 3.770 | 3.790 | 3.620 | 3.700 | 2,776,750 | -0.07(-1.86%) |
Oct 03, 2017 | 3.780 | 3.830 | 3.760 | 3.770 | 2,966,326 | -0.01(-0.26%) |
Oct 02, 2017 | 3.810 | 3.830 | 3.685 | 3.780 | 2,231,458 | +0.02(+0.53%) |
Sep 29, 2017 | 3.700 | 3.780 | 3.660 | 3.760 | 2,600,534 | +0.07(+1.90%) |
Sep 28, 2017 | 3.650 | 3.700 | 3.610 | 3.690 | 2,406,900 | +0.02(+0.54%) |
Sep 27, 2017 | 3.530 | 3.690 | 3.530 | 3.670 | 2,125,221 | +0.13(+3.67%) |
Sep 26, 2017 | 3.540 | 3.580 | 3.520 | 3.540 | 2,359,100 | -0.00(-0.14%) |
Sep 25, 2017 | 3.630 | 3.660 | 3.510 | 3.545 | 2,960,732 | -0.10(-2.88%) |
Sep 22, 2017 | 3.570 | 3.680 | 3.540 | 3.650 | 3,871,174 | +0.06(+1.67%) |
Sep 21, 2017 | 3.790 | 3.790 | 3.560 | 3.590 | 4,493,208 | -0.19(-5.03%) |
Sep 20, 2017 | 3.740 | 3.800 | 3.705 | 3.780 | 3,165,833 | +0.04(+1.07%) |
Sep 19, 2017 | 3.810 | 3.830 | 3.680 | 3.740 | 4,017,766 | -0.04(-1.06%) |
Sep 18, 2017 | 3.700 | 3.790 | 3.680 | 3.780 | 2,809,725 | +0.10(+2.72%) |
Sep 15, 2017 | 3.600 | 3.680 | 3.550 | 3.680 | 3,260,915 | +0.09(+2.51%) |
Sep 14, 2017 | 3.490 | 3.630 | 3.490 | 3.590 | 1,918,393 | +0.04(+1.13%) |
Sep 13, 2017 | 3.550 | 3.620 | 3.500 | 3.550 | 1,972,125 | -0.01(-0.28%) |
Sep 12, 2017 | 3.520 | 3.566 | 3.460 | 3.560 | 1,607,510 | +0.05(+1.42%) |
Sep 11, 2017 | 3.460 | 3.530 | 3.420 | 3.510 | 2,310,241 | +0.07(+2.03%) |
Sep 08, 2017 | 3.510 | 3.540 | 3.420 | 3.440 | 1,467,062 | -0.06(-1.71%) |
Sep 07, 2017 | 3.420 | 3.520 | 3.420 | 3.500 | 1,503,070 | +0.08(+2.34%) |
Sep 06, 2017 | 3.480 | 3.500 | 3.371 | 3.420 | 3,727,115 | -0.01(-0.29%) |
Sep 05, 2017 | 3.630 | 3.630 | 3.410 | 3.430 | 4,710,841 | -0.21(-5.77%) |
Sep 01, 2017 | 3.700 | 3.700 | 3.540 | 3.640 | 3,263,129 | +0.00(+0.00%) |
Aug 31, 2017 | 3.550 | 3.690 | 3.530 | 3.640 | 3,030,074 | +0.11(+3.12%) |
Aug 30, 2017 | 3.510 | 3.570 | 3.500 | 3.530 | 1,706,717 | +0.03(+0.86%) |
Aug 29, 2017 | 3.410 | 3.545 | 3.380 | 3.500 | 3,112,866 | +0.07(+2.04%) |
Aug 28, 2017 | 3.400 | 3.496 | 3.370 | 3.430 | 3,148,291 | +0.06(+1.78%) |
Aug 25, 2017 | 3.410 | 3.470 | 3.370 | 3.370 | 1,439,185 | -0.03(-0.88%) |
Aug 24, 2017 | 3.390 | 3.440 | 3.340 | 3.400 | 1,581,400 | -0.02(-0.58%) |
Aug 23, 2017 | 3.420 | 3.480 | 3.380 | 3.420 | 3,161,038 | -0.01(-0.29%) |
Aug 22, 2017 | 3.270 | 3.460 | 3.260 | 3.430 | 4,023,091 | +0.16(+4.89%) |
Aug 21, 2017 | 3.220 | 3.315 | 3.210 | 3.270 | 3,067,772 | +0.07(+2.19%) |
Aug 18, 2017 | 3.040 | 3.228 | 3.040 | 3.200 | 3,041,750 | +0.14(+4.58%) |
Aug 17, 2017 | 3.090 | 3.130 | 3.040 | 3.060 | 3,059,316 | -0.05(-1.61%) |
Aug 16, 2017 | 3.070 | 3.125 | 3.070 | 3.110 | 2,314,712 | +0.02(+0.65%) |
Aug 15, 2017 | 3.110 | 3.160 | 3.090 | 3.090 | 2,020,846 | -0.01(-0.32%) |
Aug 14, 2017 | 3.120 | 3.190 | 3.100 | 3.100 | 2,791,753 | +0.02(+0.65%) |
Aug 11, 2017 | 3.010 | 3.110 | 2.970 | 3.080 | 3,330,989 | +0.06(+1.99%) |
Aug 10, 2017 | 3.070 | 3.090 | 3.010 | 3.020 | 3,689,576 | -0.08(-2.58%) |
Aug 09, 2017 | 3.100 | 3.150 | 3.050 | 3.100 | 3,638,618 | -0.03(-0.96%) |
Aug 08, 2017 | 3.090 | 3.190 | 3.090 | 3.130 | 5,054,967 | +0.04(+1.29%) |
Aug 07, 2017 | 3.080 | 3.160 | 3.060 | 3.090 | 5,228,588 | +0.03(+0.98%) |
Aug 04, 2017 | 3.020 | 3.180 | 2.980 | 3.060 | 5,279,673 | +0.04(+1.32%) |
Aug 03, 2017 | 2.880 | 3.090 | 2.870 | 3.020 | 9,840,499 | +0.13(+4.50%) |
Aug 02, 2017 | 2.750 | 3.020 | 2.670 | 2.890 | 7,270,181 | +0.15(+5.47%) |