Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.750 | 3.800 | 3.703 | 3.710 | 3,128,594 | -0.04(-1.07%) |
Sep 28, 2017 | 3.660 | 3.840 | 3.640 | 3.750 | 5,510,149 | +0.12(+3.31%) |
Sep 27, 2017 | 3.650 | 3.700 | 3.610 | 3.630 | 3,100,807 | -0.07(-1.89%) |
Sep 26, 2017 | 3.750 | 3.850 | 3.670 | 3.700 | 3,631,196 | -0.13(-3.39%) |
Sep 25, 2017 | 3.630 | 3.850 | 3.630 | 3.830 | 5,035,887 | +0.14(+3.79%) |
Sep 22, 2017 | 3.720 | 3.755 | 3.670 | 3.690 | 3,044,083 | +0.01(+0.27%) |
Sep 21, 2017 | 3.600 | 3.760 | 3.560 | 3.680 | 5,148,846 | +0.04(+1.10%) |
Sep 20, 2017 | 3.780 | 3.860 | 3.630 | 3.640 | 6,714,013 | -0.15(-3.96%) |
Sep 19, 2017 | 3.750 | 3.830 | 3.750 | 3.790 | 2,927,620 | +0.02(+0.53%) |
Sep 18, 2017 | 3.870 | 3.895 | 3.740 | 3.770 | 5,820,866 | -0.11(-2.84%) |
Sep 15, 2017 | 3.990 | 4.010 | 3.880 | 3.880 | 7,443,919 | -0.08(-2.02%) |
Sep 14, 2017 | 3.880 | 4.040 | 3.870 | 3.960 | 5,062,086 | +0.05(+1.28%) |
Sep 13, 2017 | 3.980 | 4.000 | 3.880 | 3.910 | 5,859,294 | -0.07(-1.76%) |
Sep 12, 2017 | 3.910 | 4.010 | 3.860 | 3.980 | 3,957,705 | +0.07(+1.79%) |
Sep 11, 2017 | 4.030 | 4.095 | 3.880 | 3.910 | 5,827,143 | -0.19(-4.63%) |
Sep 08, 2017 | 4.160 | 4.200 | 4.040 | 4.100 | 5,326,851 | -0.10(-2.38%) |
Sep 07, 2017 | 4.110 | 4.250 | 4.060 | 4.200 | 7,607,190 | +0.14(+3.45%) |
Sep 06, 2017 | 4.050 | 4.200 | 3.960 | 4.060 | 12,829,063 | +0.04(+1.00%) |
Sep 05, 2017 | 3.900 | 4.020 | 3.815 | 4.020 | 8,645,807 | +0.27(+7.20%) |
Sep 01, 2017 | 3.800 | 3.810 | 3.670 | 3.750 | 3,237,835 | -0.01(-0.27%) |
Aug 31, 2017 | 3.580 | 3.760 | 3.575 | 3.760 | 4,628,727 | +0.19(+5.32%) |
Aug 30, 2017 | 3.640 | 3.650 | 3.540 | 3.570 | 3,750,266 | -0.07(-1.92%) |
Aug 29, 2017 | 3.750 | 3.770 | 3.570 | 3.640 | 6,405,501 | -0.07(-1.89%) |
Aug 28, 2017 | 3.540 | 3.710 | 3.510 | 3.710 | 7,143,848 | +0.22(+6.30%) |
Aug 25, 2017 | 3.480 | 3.530 | 3.430 | 3.490 | 2,226,802 | +0.00(+0.00%) |
Aug 24, 2017 | 3.430 | 3.505 | 3.420 | 3.490 | 1,797,056 | +0.02(+0.58%) |
Aug 23, 2017 | 3.450 | 3.470 | 3.410 | 3.470 | 2,743,987 | +0.04(+1.17%) |
Aug 22, 2017 | 3.440 | 3.450 | 3.390 | 3.430 | 3,499,484 | -0.02(-0.58%) |
Aug 21, 2017 | 3.430 | 3.450 | 3.380 | 3.450 | 2,209,272 | +0.06(+1.77%) |
Aug 18, 2017 | 3.500 | 3.520 | 3.360 | 3.390 | 2,805,014 | -0.05(-1.45%) |
Aug 17, 2017 | 3.510 | 3.520 | 3.400 | 3.440 | 2,776,117 | -0.03(-0.86%) |
Aug 16, 2017 | 3.350 | 3.510 | 3.350 | 3.470 | 5,879,030 | +0.10(+2.97%) |
Aug 15, 2017 | 3.330 | 3.405 | 3.300 | 3.370 | 2,667,758 | -0.02(-0.59%) |
Aug 14, 2017 | 3.390 | 3.470 | 3.350 | 3.390 | 3,069,597 | -0.03(-0.88%) |
Aug 11, 2017 | 3.450 | 3.470 | 3.390 | 3.420 | 4,082,291 | -0.01(-0.29%) |
Aug 10, 2017 | 3.510 | 3.550 | 3.410 | 3.430 | 7,044,012 | -0.02(-0.58%) |
Aug 09, 2017 | 3.450 | 3.475 | 3.370 | 3.450 | 5,826,059 | +0.07(+2.07%) |
Aug 08, 2017 | 3.430 | 3.480 | 3.360 | 3.380 | 4,128,535 | -0.02(-0.59%) |
Aug 07, 2017 | 3.330 | 3.420 | 3.315 | 3.400 | 2,802,199 | +0.05(+1.49%) |
Aug 04, 2017 | 3.380 | 3.410 | 3.290 | 3.350 | 5,234,872 | -0.06(-1.76%) |
Aug 03, 2017 | 3.350 | 3.490 | 3.345 | 3.410 | 5,828,203 | +0.06(+1.79%) |
Aug 02, 2017 | 3.490 | 3.560 | 3.340 | 3.350 | 5,879,318 | -0.21(-5.90%) |
Aug 01, 2017 | 3.340 | 3.595 | 3.320 | 3.560 | 8,563,526 | +0.21(+6.27%) |
Jul 31, 2017 | 3.250 | 3.360 | 3.200 | 3.350 | 6,037,956 | +0.12(+3.72%) |
Jul 28, 2017 | 3.160 | 3.230 | 3.130 | 3.230 | 3,883,121 | +0.14(+4.53%) |
Jul 27, 2017 | 3.200 | 3.200 | 3.030 | 3.090 | 6,836,209 | -0.08(-2.52%) |
Jul 26, 2017 | 3.000 | 3.170 | 2.975 | 3.170 | 4,544,099 | +0.15(+4.97%) |
Jul 25, 2017 | 3.060 | 3.130 | 2.990 | 3.020 | 4,827,517 | -0.04(-1.31%) |
Jul 24, 2017 | 3.130 | 3.160 | 3.060 | 3.060 | 5,393,132 | -0.03(-0.97%) |
Jul 21, 2017 | 3.040 | 3.120 | 3.010 | 3.090 | 4,233,875 | +0.06(+1.98%) |
Jul 20, 2017 | 2.980 | 3.050 | 2.970 | 3.030 | 1,570,279 | +0.04(+1.34%) |
Jul 19, 2017 | 3.030 | 3.055 | 2.970 | 2.990 | 2,898,093 | -0.01(-0.33%) |
Jul 18, 2017 | 3.100 | 3.110 | 3.000 | 3.000 | 2,924,785 | -0.06(-1.96%) |
Jul 17, 2017 | 3.010 | 3.080 | 3.010 | 3.060 | 4,148,943 | +0.09(+3.03%) |
Jul 14, 2017 | 2.960 | 2.990 | 2.930 | 2.970 | 3,517,612 | +0.06(+2.06%) |
Jul 13, 2017 | 3.010 | 3.020 | 2.890 | 2.910 | 3,146,166 | -0.10(-3.32%) |
Jul 12, 2017 | 3.000 | 3.030 | 2.960 | 3.010 | 4,472,745 | +0.05(+1.69%) |
Jul 11, 2017 | 2.910 | 2.970 | 2.850 | 2.960 | 3,949,923 | +0.02(+0.68%) |
Jul 10, 2017 | 2.820 | 2.940 | 2.770 | 2.940 | 10,276,209 | +0.12(+4.26%) |
Jul 07, 2017 | 2.980 | 3.000 | 2.820 | 2.820 | 8,846,968 | -0.17(-5.69%) |
Jul 06, 2017 | 3.030 | 3.065 | 2.970 | 2.990 | 9,769,857 | -0.02(-0.66%) |
Jul 05, 2017 | 3.060 | 3.080 | 2.940 | 3.010 | 12,847,089 | -0.06(-1.95%) |