Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.514 | 3.543 | 3.494 | 3.490 | 5,131,594 | -0.02(-0.70%) |
Sep 28, 2017 | 3.457 | 3.539 | 3.448 | 3.514 | 6,308,119 | +0.06(+1.67%) |
Sep 27, 2017 | 3.424 | 3.506 | 3.383 | 3.457 | 9,837,197 | -0.07(-1.87%) |
Sep 26, 2017 | 3.531 | 3.572 | 3.506 | 3.522 | 13,099,206 | -0.07(-1.83%) |
Sep 25, 2017 | 3.473 | 3.596 | 3.457 | 3.588 | 10,926,542 | +0.09(+2.59%) |
Sep 22, 2017 | 3.539 | 3.547 | 3.448 | 3.498 | 7,261,436 | +0.02(+0.47%) |
Sep 21, 2017 | 3.514 | 3.522 | 3.440 | 3.481 | 19,227,734 | -0.08(-2.31%) |
Sep 20, 2017 | 3.745 | 3.786 | 3.555 | 3.564 | 15,875,691 | -0.16(-4.20%) |
Sep 19, 2017 | 3.745 | 3.769 | 3.703 | 3.720 | 7,188,844 | -0.01(-0.22%) |
Sep 18, 2017 | 3.860 | 3.926 | 3.687 | 3.728 | 18,108,780 | -0.24(-6.02%) |
Sep 15, 2017 | 3.942 | 3.983 | 3.893 | 3.967 | 14,489,704 | +0.02(+0.42%) |
Sep 14, 2017 | 3.868 | 3.975 | 3.819 | 3.950 | 10,831,448 | +0.08(+2.13%) |
Sep 13, 2017 | 3.868 | 3.909 | 3.827 | 3.868 | 13,090,569 | -0.02(-0.42%) |
Sep 12, 2017 | 3.819 | 3.901 | 3.787 | 3.885 | 8,756,607 | +0.04(+1.07%) |
Sep 11, 2017 | 3.868 | 3.926 | 3.794 | 3.843 | 12,963,853 | -0.13(-3.31%) |
Sep 08, 2017 | 4.024 | 4.033 | 3.922 | 3.975 | 14,275,525 | -0.05(-1.23%) |
Sep 07, 2017 | 3.893 | 4.041 | 3.893 | 4.024 | 17,842,486 | +0.17(+4.49%) |
Sep 06, 2017 | 3.852 | 3.893 | 3.757 | 3.852 | 14,961,179 | -0.01(-0.21%) |
Sep 05, 2017 | 3.745 | 3.885 | 3.736 | 3.860 | 13,497,741 | +0.16(+4.45%) |
Sep 01, 2017 | 3.827 | 3.835 | 3.679 | 3.695 | 15,565,591 | -0.06(-1.54%) |
Aug 31, 2017 | 3.621 | 3.761 | 3.596 | 3.753 | 16,331,663 | +0.16(+4.35%) |
Aug 30, 2017 | 3.621 | 3.666 | 3.580 | 3.596 | 16,320,259 | -0.03(-0.91%) |
Aug 29, 2017 | 3.703 | 3.728 | 3.572 | 3.629 | 29,197,230 | +0.01(+0.23%) |
Aug 28, 2017 | 3.539 | 3.621 | 3.498 | 3.621 | 14,489,725 | +0.12(+3.53%) |
Aug 25, 2017 | 3.506 | 3.535 | 3.444 | 3.498 | 8,447,619 | +0.01(+0.24%) |
Aug 24, 2017 | 3.465 | 3.510 | 3.457 | 3.490 | 6,741,383 | +0.00(+0.00%) |
Aug 23, 2017 | 3.457 | 3.490 | 3.427 | 3.490 | 8,374,385 | +0.05(+1.44%) |
Aug 22, 2017 | 3.498 | 3.522 | 3.432 | 3.440 | 10,295,831 | -0.08(-2.34%) |
Aug 21, 2017 | 3.506 | 3.564 | 3.502 | 3.522 | 9,659,724 | +0.02(+0.71%) |
Aug 18, 2017 | 3.646 | 3.703 | 3.473 | 3.498 | 17,391,986 | -0.10(-2.75%) |
Aug 17, 2017 | 3.621 | 3.643 | 3.564 | 3.596 | 9,131,668 | -0.01(-0.23%) |
Aug 16, 2017 | 3.440 | 3.646 | 3.440 | 3.605 | 18,078,900 | +0.17(+5.04%) |
Aug 15, 2017 | 3.374 | 3.465 | 3.366 | 3.432 | 8,447,799 | +0.00(+0.00%) |
Aug 14, 2017 | 3.391 | 3.465 | 3.374 | 3.432 | 11,069,996 | -0.01(-0.24%) |
Aug 11, 2017 | 3.506 | 3.547 | 3.420 | 3.440 | 20,178,720 | -0.06(-1.65%) |
Aug 10, 2017 | 3.514 | 3.531 | 3.473 | 3.498 | 10,150,678 | +0.05(+1.43%) |
Aug 09, 2017 | 3.481 | 3.547 | 3.424 | 3.448 | 19,019,200 | +0.05(+1.45%) |
Aug 08, 2017 | 3.440 | 3.473 | 3.366 | 3.399 | 14,823,701 | +0.00(+0.00%) |
Aug 07, 2017 | 3.415 | 3.481 | 3.383 | 3.399 | 10,338,650 | -0.04(-1.20%) |
Aug 04, 2017 | 3.522 | 3.543 | 3.374 | 3.440 | 19,743,796 | -0.12(-3.24%) |
Aug 03, 2017 | 3.514 | 3.662 | 3.448 | 3.555 | 20,496,930 | +0.16(+4.85%) |
Aug 02, 2017 | 3.366 | 3.481 | 3.350 | 3.391 | 18,769,222 | +0.00(+0.00%) |
Aug 01, 2017 | 3.391 | 3.440 | 3.341 | 3.391 | 11,018,134 | +0.00(+0.00%) |
Jul 31, 2017 | 3.465 | 3.485 | 3.383 | 3.391 | 13,623,908 | -0.07(-2.14%) |
Jul 28, 2017 | 3.432 | 3.498 | 3.407 | 3.465 | 12,197,932 | +0.07(+2.18%) |
Jul 27, 2017 | 3.580 | 3.580 | 3.374 | 3.391 | 18,878,852 | -0.12(-3.51%) |
Jul 26, 2017 | 3.366 | 3.576 | 3.358 | 3.514 | 16,611,733 | +0.13(+3.89%) |
Jul 25, 2017 | 3.391 | 3.440 | 3.350 | 3.383 | 14,223,045 | -0.01(-0.24%) |
Jul 24, 2017 | 3.498 | 3.498 | 3.358 | 3.391 | 7,826,640 | -0.08(-2.37%) |
Jul 21, 2017 | 3.440 | 3.490 | 3.415 | 3.473 | 12,840,159 | +0.06(+1.69%) |
Jul 20, 2017 | 3.391 | 3.457 | 3.383 | 3.415 | 9,735,360 | +0.02(+0.48%) |
Jul 19, 2017 | 3.366 | 3.424 | 3.325 | 3.399 | 8,227,526 | +0.06(+1.72%) |
Jul 18, 2017 | 3.341 | 3.383 | 3.304 | 3.341 | 9,873,301 | +0.06(+1.75%) |
Jul 17, 2017 | 3.267 | 3.317 | 3.243 | 3.284 | 6,470,260 | +0.07(+2.31%) |
Jul 14, 2017 | 3.210 | 3.267 | 3.201 | 3.210 | 12,314,382 | +0.07(+2.36%) |
Jul 13, 2017 | 3.185 | 3.218 | 3.107 | 3.136 | 13,376,141 | -0.07(-2.31%) |
Jul 12, 2017 | 3.317 | 3.333 | 3.201 | 3.210 | 15,402,396 | -0.07(-2.26%) |
Jul 11, 2017 | 3.284 | 3.292 | 3.214 | 3.284 | 8,087,257 | -0.02(-0.50%) |
Jul 10, 2017 | 3.136 | 3.300 | 3.094 | 3.300 | 11,936,515 | +0.14(+4.43%) |
Jul 07, 2017 | 3.193 | 3.201 | 3.070 | 3.160 | 15,407,697 | -0.06(-1.79%) |
Jul 06, 2017 | 3.251 | 3.259 | 3.193 | 3.218 | 9,184,169 | -0.04(-1.26%) |
Jul 05, 2017 | 3.243 | 3.284 | 3.185 | 3.259 | 18,226,110 | -0.01(-0.25%) |