Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.556 | 3.563 | 3.503 | 3.517 | 30,378,640 | +0.01(+0.20%) |
Sep 28, 2017 | 3.503 | 3.542 | 3.466 | 3.510 | 49,075,440 | +0.01(+0.20%) |
Sep 27, 2017 | 3.566 | 3.577 | 3.456 | 3.503 | 52,126,620 | -0.08(-2.15%) |
Sep 26, 2017 | 3.612 | 3.647 | 3.566 | 3.580 | 56,354,616 | -0.04(-1.16%) |
Sep 25, 2017 | 3.647 | 3.657 | 3.598 | 3.622 | 37,968,236 | +0.00(+0.00%) |
Sep 22, 2017 | 3.601 | 3.654 | 3.573 | 3.622 | 37,898,212 | +0.02(+0.58%) |
Sep 21, 2017 | 3.647 | 3.671 | 3.579 | 3.601 | 46,533,180 | -0.05(-1.34%) |
Sep 20, 2017 | 3.538 | 3.661 | 3.503 | 3.650 | 77,848,824 | +0.14(+3.99%) |
Sep 19, 2017 | 3.524 | 3.545 | 3.482 | 3.510 | 25,348,312 | -0.01(-0.40%) |
Sep 18, 2017 | 3.517 | 3.559 | 3.495 | 3.524 | 36,592,244 | -0.01(-0.20%) |
Sep 15, 2017 | 3.493 | 3.554 | 3.487 | 3.531 | 36,933,564 | +0.00(+0.00%) |
Sep 14, 2017 | 3.524 | 3.570 | 3.495 | 3.531 | 35,249,900 | +0.03(+0.80%) |
Sep 13, 2017 | 3.458 | 3.524 | 3.447 | 3.503 | 39,300,424 | +0.04(+1.11%) |
Sep 12, 2017 | 3.475 | 3.531 | 3.454 | 3.465 | 39,375,568 | -0.03(-0.90%) |
Sep 11, 2017 | 3.482 | 3.528 | 3.465 | 3.496 | 46,316,136 | +0.06(+1.84%) |
Sep 08, 2017 | 3.524 | 3.524 | 3.416 | 3.433 | 49,286,012 | -0.11(-3.16%) |
Sep 07, 2017 | 3.503 | 3.556 | 3.500 | 3.545 | 50,971,404 | +0.04(+1.10%) |
Sep 06, 2017 | 3.391 | 3.514 | 3.384 | 3.507 | 88,874,112 | +0.16(+4.93%) |
Sep 05, 2017 | 3.374 | 3.384 | 3.293 | 3.342 | 70,303,272 | +0.09(+2.69%) |
Sep 01, 2017 | 3.195 | 3.290 | 3.181 | 3.255 | 63,737,452 | +0.11(+3.45%) |
Aug 31, 2017 | 3.100 | 3.163 | 3.093 | 3.146 | 45,209,728 | +0.07(+2.16%) |
Aug 30, 2017 | 3.156 | 3.167 | 3.072 | 3.079 | 46,463,464 | -0.09(-2.87%) |
Aug 29, 2017 | 3.139 | 3.177 | 3.135 | 3.170 | 27,933,816 | -0.01(-0.33%) |
Aug 28, 2017 | 3.227 | 3.230 | 3.163 | 3.181 | 36,084,736 | -0.03(-0.98%) |
Aug 25, 2017 | 3.212 | 3.248 | 3.205 | 3.212 | 31,675,070 | +0.01(+0.44%) |
Aug 24, 2017 | 3.205 | 3.223 | 3.170 | 3.198 | 28,871,412 | +0.00(+0.00%) |
Aug 23, 2017 | 3.153 | 3.212 | 3.118 | 3.198 | 44,811,412 | +0.05(+1.67%) |
Aug 22, 2017 | 3.139 | 3.179 | 3.132 | 3.146 | 57,587,444 | +0.10(+3.22%) |
Aug 21, 2017 | 3.118 | 3.125 | 3.037 | 3.048 | 40,602,156 | -0.07(-2.14%) |
Aug 18, 2017 | 3.041 | 3.131 | 3.002 | 3.114 | 61,540,136 | +0.12(+4.10%) |
Aug 17, 2017 | 3.002 | 3.057 | 2.988 | 2.992 | 32,410,988 | -0.04(-1.27%) |
Aug 16, 2017 | 3.037 | 3.062 | 3.013 | 3.030 | 45,128,824 | +0.02(+0.70%) |
Aug 15, 2017 | 2.981 | 3.016 | 2.960 | 3.009 | 31,214,984 | +0.04(+1.42%) |
Aug 14, 2017 | 2.967 | 3.027 | 2.957 | 2.967 | 36,559,380 | -0.00(-0.12%) |
Aug 11, 2017 | 2.960 | 3.008 | 2.946 | 2.971 | 39,670,136 | -0.05(-1.62%) |
Aug 10, 2017 | 3.114 | 3.121 | 2.992 | 3.020 | 52,489,116 | -0.08(-2.60%) |
Aug 09, 2017 | 3.093 | 3.118 | 3.065 | 3.100 | 29,687,818 | -0.02(-0.56%) |
Aug 08, 2017 | 3.128 | 3.170 | 3.113 | 3.118 | 37,772,900 | -0.01(-0.45%) |
Aug 07, 2017 | 3.104 | 3.146 | 3.093 | 3.132 | 32,370,088 | +0.03(+0.90%) |
Aug 04, 2017 | 3.111 | 3.130 | 3.072 | 3.104 | 28,897,628 | -0.00(-0.11%) |
Aug 03, 2017 | 3.167 | 3.167 | 3.093 | 3.107 | 40,271,404 | -0.05(-1.55%) |
Aug 02, 2017 | 3.055 | 3.188 | 3.046 | 3.156 | 58,378,380 | +0.09(+3.09%) |
Aug 01, 2017 | 3.079 | 3.093 | 3.041 | 3.062 | 30,767,330 | -0.02(-0.79%) |
Jul 31, 2017 | 3.065 | 3.104 | 3.030 | 3.086 | 50,564,036 | +0.05(+1.50%) |
Jul 28, 2017 | 3.037 | 3.065 | 3.015 | 3.041 | 33,269,310 | -0.00(-0.11%) |
Jul 27, 2017 | 3.043 | 3.048 | 3.002 | 3.044 | 38,755,248 | +0.02(+0.69%) |
Jul 26, 2017 | 3.041 | 3.058 | 3.006 | 3.023 | 34,293,668 | -0.02(-0.69%) |
Jul 25, 2017 | 3.051 | 3.079 | 3.027 | 3.044 | 40,748,096 | +0.05(+1.64%) |
Jul 24, 2017 | 2.985 | 3.020 | 2.971 | 2.995 | 28,663,034 | +0.02(+0.83%) |
Jul 21, 2017 | 3.034 | 3.048 | 2.960 | 2.971 | 43,103,864 | -0.07(-2.42%) |
Jul 20, 2017 | 3.100 | 3.104 | 3.025 | 3.044 | 43,528,844 | -0.02(-0.57%) |
Jul 19, 2017 | 3.034 | 3.076 | 3.013 | 3.062 | 42,231,272 | +0.06(+1.86%) |
Jul 18, 2017 | 2.985 | 3.013 | 2.960 | 3.006 | 39,600,592 | +0.04(+1.42%) |
Jul 17, 2017 | 2.995 | 2.999 | 2.950 | 2.964 | 39,224,472 | -0.03(-0.94%) |
Jul 14, 2017 | 2.990 | 3.002 | 2.964 | 2.992 | 45,990,112 | +0.03(+1.07%) |
Jul 13, 2017 | 2.974 | 2.988 | 2.932 | 2.960 | 45,120,408 | +0.00(+0.12%) |
Jul 12, 2017 | 2.911 | 2.974 | 2.862 | 2.957 | 94,522,960 | +0.14(+4.98%) |
Jul 11, 2017 | 2.726 | 2.850 | 2.719 | 2.817 | 62,969,656 | +0.08(+3.08%) |
Jul 10, 2017 | 2.705 | 2.743 | 2.705 | 2.733 | 36,959,952 | +0.02(+0.78%) |
Jul 07, 2017 | 2.750 | 2.754 | 2.676 | 2.712 | 52,931,692 | -0.04(-1.40%) |
Jul 06, 2017 | 2.799 | 2.810 | 2.719 | 2.750 | 51,496,920 | -0.04(-1.26%) |
Jul 05, 2017 | 2.824 | 2.827 | 2.750 | 2.785 | 49,207,260 | -0.03(-1.12%) |