Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.470 | 3.550 | 3.390 | 3.420 | 324,615 | -0.06(-1.72%) |
Sep 28, 2017 | 3.330 | 3.584 | 3.330 | 3.480 | 307,258 | +0.16(+4.82%) |
Sep 27, 2017 | 3.120 | 3.350 | 3.120 | 3.320 | 255,055 | +0.23(+7.44%) |
Sep 26, 2017 | 3.160 | 3.191 | 3.065 | 3.090 | 306,232 | -0.06(-1.90%) |
Sep 25, 2017 | 3.190 | 3.300 | 3.120 | 3.150 | 445,859 | -0.03(-0.94%) |
Sep 22, 2017 | 3.160 | 3.220 | 3.120 | 3.180 | 166,568 | +0.03(+0.95%) |
Sep 21, 2017 | 3.130 | 3.180 | 3.090 | 3.150 | 141,215 | +0.02(+0.64%) |
Sep 20, 2017 | 3.200 | 3.270 | 3.130 | 3.130 | 394,832 | -0.08(-2.49%) |
Sep 19, 2017 | 3.190 | 3.220 | 3.010 | 3.210 | 368,434 | +0.01(+0.31%) |
Sep 18, 2017 | 3.160 | 3.260 | 3.050 | 3.200 | 705,688 | +0.03(+0.95%) |
Sep 15, 2017 | 3.050 | 3.240 | 2.880 | 3.170 | 1,112,483 | +0.22(+7.46%) |
Sep 14, 2017 | 2.880 | 2.970 | 2.840 | 2.950 | 568,444 | +0.05(+1.72%) |
Sep 13, 2017 | 2.910 | 2.960 | 2.845 | 2.900 | 653,292 | -0.01(-0.34%) |
Sep 12, 2017 | 2.860 | 2.960 | 2.830 | 2.910 | 394,627 | +0.05(+1.75%) |
Sep 11, 2017 | 2.890 | 2.950 | 2.830 | 2.860 | 324,861 | -0.04(-1.38%) |
Sep 08, 2017 | 3.060 | 3.060 | 2.800 | 2.900 | 506,560 | -0.19(-6.15%) |
Sep 07, 2017 | 3.170 | 3.020 | 3.090 | 369,599 | -0.09(-2.83%) | |
Sep 06, 2017 | 3.220 | 3.240 | 3.100 | 3.180 | 299,309 | -0.04(-1.24%) |
Sep 05, 2017 | 3.230 | 3.350 | 3.120 | 3.220 | 429,593 | -0.02(-0.62%) |
Sep 01, 2017 | 3.110 | 3.250 | 3.096 | 3.240 | 388,683 | +0.15(+4.85%) |
Aug 31, 2017 | 2.980 | 3.110 | 2.940 | 3.090 | 335,266 | +0.13(+4.39%) |
Aug 30, 2017 | 2.880 | 2.970 | 2.820 | 2.960 | 168,121 | +0.06(+2.07%) |
Aug 29, 2017 | 2.970 | 3.040 | 2.860 | 2.900 | 351,067 | -0.07(-2.36%) |
Aug 28, 2017 | 2.870 | 3.000 | 2.855 | 2.970 | 437,166 | +0.11(+3.85%) |
Aug 25, 2017 | 2.790 | 2.880 | 2.700 | 2.860 | 325,829 | +0.09(+3.25%) |
Aug 24, 2017 | 2.510 | 2.810 | 2.475 | 2.770 | 320,588 | +0.27(+10.80%) |
Aug 23, 2017 | 2.410 | 2.520 | 2.380 | 2.500 | 295,968 | +0.05(+2.04%) |
Aug 22, 2017 | 2.560 | 2.640 | 2.390 | 2.450 | 383,458 | -0.11(-4.30%) |
Aug 21, 2017 | 2.480 | 2.610 | 2.385 | 2.560 | 568,948 | +0.05(+1.99%) |
Aug 18, 2017 | 2.510 | 2.605 | 2.410 | 2.510 | 394,819 | -0.04(-1.57%) |
Aug 17, 2017 | 2.600 | 2.750 | 2.515 | 2.550 | 402,717 | -0.07(-2.67%) |
Aug 16, 2017 | 2.810 | 2.860 | 2.570 | 2.620 | 680,651 | -0.18(-6.43%) |
Aug 15, 2017 | 2.980 | 2.980 | 2.800 | 2.800 | 1,527,068 | -0.18(-6.04%) |
Aug 14, 2017 | 2.990 | 3.060 | 2.950 | 2.980 | 235,765 | +0.01(+0.34%) |
Aug 11, 2017 | 2.970 | 2.980 | 2.870 | 2.970 | 172,040 | +0.01(+0.34%) |
Aug 10, 2017 | 2.980 | 2.980 | 2.890 | 2.960 | 214,108 | -0.02(-0.67%) |
Aug 09, 2017 | 3.090 | 3.110 | 2.940 | 2.980 | 241,287 | -0.10(-3.25%) |
Aug 08, 2017 | 3.130 | 3.140 | 3.010 | 3.080 | 267,101 | -0.08(-2.53%) |
Aug 07, 2017 | 3.090 | 3.200 | 3.070 | 3.160 | 338,071 | +0.07(+2.27%) |
Aug 04, 2017 | 3.040 | 3.170 | 3.000 | 3.090 | 249,182 | +0.05(+1.64%) |
Aug 03, 2017 | 3.120 | 3.130 | 3.000 | 3.040 | 237,994 | -0.09(-2.88%) |
Aug 02, 2017 | 3.160 | 3.210 | 3.058 | 3.130 | 223,826 | -0.06(-1.88%) |
Aug 01, 2017 | 3.190 | 3.260 | 3.100 | 3.190 | 365,358 | +0.03(+0.95%) |
Jul 31, 2017 | 3.030 | 3.220 | 3.000 | 3.160 | 263,700 | +0.15(+4.98%) |
Jul 28, 2017 | 2.950 | 3.020 | 2.920 | 3.010 | 426,591 | +0.04(+1.35%) |
Jul 27, 2017 | 2.980 | 3.050 | 2.910 | 2.970 | 447,281 | -0.01(-0.34%) |
Jul 26, 2017 | 3.350 | 3.350 | 2.940 | 2.980 | 2,740,151 | -0.37(-11.04%) |
Jul 25, 2017 | 3.360 | 3.420 | 3.260 | 3.350 | 566,816 | +0.01(+0.30%) |
Jul 24, 2017 | 3.470 | 3.560 | 3.315 | 3.340 | 311,289 | -0.15(-4.30%) |
Jul 21, 2017 | 3.630 | 3.630 | 3.400 | 3.490 | 322,645 | -0.10(-2.79%) |
Jul 20, 2017 | 3.750 | 3.580 | 3.590 | 424,053 | -0.13(-3.49%) | |
Jul 19, 2017 | 3.640 | 3.835 | 3.640 | 3.720 | 477,178 | +0.08(+2.20%) |
Jul 18, 2017 | 3.640 | 3.680 | 3.495 | 3.640 | 326,837 | -0.02(-0.55%) |
Jul 17, 2017 | 3.640 | 3.680 | 3.530 | 3.660 | 317,513 | +0.03(+0.83%) |
Jul 14, 2017 | 3.490 | 3.690 | 3.420 | 3.630 | 438,390 | +0.12(+3.42%) |
Jul 13, 2017 | 3.470 | 3.550 | 3.390 | 3.510 | 263,362 | +0.05(+1.45%) |
Jul 12, 2017 | 3.440 | 3.505 | 3.360 | 3.460 | 265,006 | +0.06(+1.76%) |
Jul 11, 2017 | 3.360 | 3.450 | 3.300 | 3.400 | 282,215 | +0.05(+1.49%) |
Jul 10, 2017 | 3.440 | 3.470 | 3.240 | 3.350 | 282,589 | -0.12(-3.46%) |
Jul 07, 2017 | 3.490 | 3.510 | 3.400 | 3.470 | 239,942 | -0.02(-0.57%) |
Jul 06, 2017 | 3.580 | 3.650 | 3.430 | 3.490 | 334,217 | -0.10(-2.79%) |
Jul 05, 2017 | 3.610 | 3.610 | 3.390 | 3.590 | 393,671 | -0.01(-0.28%) |