Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.342 | 3.345 | 3.293 | 3.313 | 1,153,949 | -0.01(-0.29%) |
Sep 28, 2017 | 3.323 | 3.352 | 3.254 | 3.323 | 1,645,653 | +0.00(+0.00%) |
Sep 27, 2017 | 3.284 | 3.332 | 3.242 | 3.323 | 1,129,284 | +0.04(+1.19%) |
Sep 26, 2017 | 3.293 | 3.352 | 3.264 | 3.284 | 1,147,210 | +0.00(+0.00%) |
Sep 25, 2017 | 3.078 | 3.342 | 3.078 | 3.284 | 3,864,557 | +0.19(+5.99%) |
Sep 22, 2017 | 3.205 | 3.205 | 3.039 | 3.098 | 1,860,495 | -0.10(-3.06%) |
Sep 21, 2017 | 3.244 | 3.244 | 3.166 | 3.196 | 875,055 | -0.04(-1.21%) |
Sep 20, 2017 | 3.235 | 3.235 | 3.186 | 3.235 | 1,557,216 | +0.02(+0.61%) |
Sep 19, 2017 | 3.293 | 3.293 | 3.205 | 3.215 | 1,469,567 | -0.02(-0.60%) |
Sep 18, 2017 | 3.235 | 3.284 | 3.196 | 3.235 | 3,850,552 | +0.03(+0.91%) |
Sep 15, 2017 | 3.166 | 3.244 | 3.147 | 3.205 | 6,629,086 | +0.05(+1.55%) |
Sep 14, 2017 | 3.147 | 3.176 | 3.117 | 3.157 | 1,307,153 | +0.02(+0.62%) |
Sep 13, 2017 | 3.147 | 3.205 | 3.117 | 3.137 | 1,411,594 | -0.01(-0.31%) |
Sep 12, 2017 | 3.157 | 3.171 | 3.098 | 3.147 | 1,158,224 | +0.01(+0.31%) |
Sep 11, 2017 | 3.108 | 3.161 | 3.059 | 3.137 | 1,592,754 | +0.04(+1.26%) |
Sep 08, 2017 | 3.069 | 3.108 | 3.025 | 3.098 | 1,396,123 | +0.04(+1.28%) |
Sep 07, 2017 | 2.990 | 3.073 | 2.990 | 3.059 | 1,458,627 | +0.06(+1.95%) |
Sep 06, 2017 | 3.020 | 3.088 | 2.981 | 3.000 | 2,476,280 | +0.02(+0.66%) |
Sep 05, 2017 | 3.020 | 3.064 | 2.854 | 2.981 | 3,746,956 | -0.02(-0.65%) |
Sep 01, 2017 | 3.078 | 3.078 | 2.951 | 3.000 | 1,189,564 | -0.05(-1.60%) |
Aug 31, 2017 | 2.951 | 3.117 | 2.951 | 3.049 | 1,852,851 | +0.10(+3.31%) |
Aug 30, 2017 | 2.883 | 3.005 | 2.863 | 2.951 | 1,442,789 | +0.08(+2.72%) |
Aug 29, 2017 | 2.981 | 2.990 | 2.849 | 2.873 | 2,019,876 | -0.07(-2.33%) |
Aug 28, 2017 | 2.932 | 2.971 | 2.893 | 2.942 | 1,620,020 | +0.01(+0.33%) |
Aug 25, 2017 | 2.814 | 2.971 | 2.812 | 2.932 | 2,967,695 | +0.15(+5.26%) |
Aug 24, 2017 | 2.736 | 2.785 | 2.736 | 2.785 | 2,204,886 | +0.07(+2.52%) |
Aug 23, 2017 | 2.746 | 2.775 | 2.707 | 2.717 | 887,573 | -0.02(-0.71%) |
Aug 22, 2017 | 2.756 | 2.814 | 2.727 | 2.736 | 2,155,195 | +0.00(+0.00%) |
Aug 21, 2017 | 2.687 | 2.766 | 2.678 | 2.736 | 2,892,358 | +0.08(+2.94%) |
Aug 18, 2017 | 2.648 | 2.766 | 2.648 | 2.658 | 1,963,655 | -0.01(-0.37%) |
Aug 17, 2017 | 2.756 | 2.766 | 2.658 | 2.668 | 1,702,955 | -0.06(-2.15%) |
Aug 16, 2017 | 2.736 | 2.775 | 2.707 | 2.727 | 1,511,699 | +0.00(+0.00%) |
Aug 15, 2017 | 2.727 | 2.766 | 2.697 | 2.727 | 1,354,497 | +0.00(+0.00%) |
Aug 14, 2017 | 2.619 | 2.805 | 2.609 | 2.727 | 2,556,137 | +0.12(+4.49%) |
Aug 11, 2017 | 2.560 | 2.692 | 2.541 | 2.609 | 2,142,800 | +0.08(+3.09%) |
Aug 10, 2017 | 2.599 | 2.614 | 2.502 | 2.531 | 2,369,467 | -0.05(-1.89%) |
Aug 09, 2017 | 2.590 | 2.668 | 2.570 | 2.580 | 1,363,699 | +0.00(+0.00%) |
Aug 08, 2017 | 2.551 | 2.668 | 2.531 | 2.580 | 2,328,469 | +0.05(+1.93%) |
Aug 07, 2017 | 2.365 | 2.619 | 2.336 | 2.531 | 3,567,590 | +0.20(+8.37%) |
Aug 04, 2017 | 2.424 | 2.707 | 2.287 | 2.336 | 8,836,040 | +0.21(+10.14%) |
Aug 03, 2017 | 2.150 | 2.158 | 2.101 | 2.121 | 1,059,744 | -0.05(-2.25%) |
Aug 02, 2017 | 2.199 | 2.199 | 2.160 | 2.169 | 2,205,297 | -0.02(-0.89%) |
Aug 01, 2017 | 2.199 | 2.209 | 2.169 | 2.189 | 1,985,928 | -0.03(-1.32%) |
Jul 31, 2017 | 2.257 | 2.277 | 2.209 | 2.218 | 822,645 | -0.05(-2.16%) |
Jul 28, 2017 | 2.355 | 2.375 | 2.267 | 2.267 | 948,234 | -0.12(-4.92%) |
Jul 27, 2017 | 2.424 | 2.424 | 2.375 | 2.384 | 661,109 | -0.04(-1.61%) |
Jul 26, 2017 | 2.394 | 2.433 | 2.380 | 2.424 | 389,407 | +0.02(+0.81%) |
Jul 25, 2017 | 2.326 | 2.433 | 2.326 | 2.404 | 981,332 | +0.08(+3.36%) |
Jul 24, 2017 | 2.297 | 2.336 | 2.238 | 2.326 | 1,695,716 | +0.01(+0.42%) |
Jul 21, 2017 | 2.355 | 2.355 | 2.306 | 2.316 | 1,271,174 | -0.02(-0.84%) |
Jul 20, 2017 | 2.365 | 2.394 | 2.336 | 2.336 | 3,967,219 | -0.03(-1.24%) |
Jul 19, 2017 | 2.345 | 2.375 | 2.345 | 2.365 | 385,865 | +0.02(+0.83%) |
Jul 18, 2017 | 2.326 | 2.365 | 2.316 | 2.345 | 469,684 | +0.01(+0.42%) |
Jul 17, 2017 | 2.365 | 2.384 | 2.336 | 2.336 | 1,542,824 | -0.05(-2.05%) |
Jul 14, 2017 | 2.365 | 2.404 | 2.365 | 2.384 | 443,417 | +0.01(+0.41%) |
Jul 13, 2017 | 2.326 | 2.394 | 2.316 | 2.375 | 556,515 | +0.04(+1.67%) |
Jul 12, 2017 | 2.277 | 2.345 | 2.277 | 2.336 | 745,708 | +0.07(+3.02%) |
Jul 11, 2017 | 2.277 | 2.306 | 2.267 | 2.267 | 767,956 | -0.03(-1.28%) |
Jul 10, 2017 | 2.316 | 2.326 | 2.267 | 2.297 | 1,175,968 | -0.03(-1.26%) |
Jul 07, 2017 | 2.365 | 2.365 | 2.306 | 2.326 | 855,311 | -0.02(-0.83%) |
Jul 06, 2017 | 2.404 | 2.424 | 2.345 | 2.345 | 675,845 | -0.08(-3.23%) |
Jul 05, 2017 | 2.414 | 2.433 | 2.394 | 2.424 | 1,057,494 | +0.00(+0.00%) |