Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.480 | 3.640 | 3.460 | 3.610 | 788,099 | +0.12(+3.44%) |
Sep 28, 2017 | 3.450 | 3.530 | 3.380 | 3.490 | 585,358 | +0.03(+0.87%) |
Sep 27, 2017 | 3.340 | 3.480 | 3.290 | 3.460 | 792,958 | +0.12(+3.59%) |
Sep 26, 2017 | 3.230 | 3.360 | 3.200 | 3.340 | 600,206 | +0.11(+3.41%) |
Sep 25, 2017 | 3.200 | 3.245 | 3.140 | 3.230 | 346,926 | +0.04(+1.25%) |
Sep 22, 2017 | 3.130 | 3.210 | 3.100 | 3.190 | 524,294 | +0.08(+2.57%) |
Sep 21, 2017 | 3.090 | 3.130 | 3.060 | 3.110 | 446,465 | +0.03(+0.97%) |
Sep 20, 2017 | 3.090 | 3.210 | 3.050 | 3.080 | 846,586 | +0.03(+0.98%) |
Sep 19, 2017 | 2.900 | 3.050 | 2.870 | 3.050 | 765,652 | +0.14(+4.81%) |
Sep 18, 2017 | 2.910 | 2.950 | 2.880 | 2.910 | 513,290 | +0.00(+0.00%) |
Sep 15, 2017 | 2.860 | 2.910 | 2.850 | 2.910 | 1,037,483 | +0.03(+1.04%) |
Sep 14, 2017 | 2.830 | 2.890 | 2.770 | 2.880 | 294,524 | +0.02(+0.70%) |
Sep 13, 2017 | 2.770 | 2.870 | 2.760 | 2.860 | 246,823 | +0.09(+3.25%) |
Sep 12, 2017 | 2.770 | 2.780 | 2.720 | 2.770 | 270,439 | -0.01(-0.36%) |
Sep 11, 2017 | 2.740 | 2.790 | 2.720 | 2.780 | 272,652 | +0.04(+1.46%) |
Sep 08, 2017 | 2.760 | 2.760 | 2.710 | 2.740 | 262,994 | -0.02(-0.72%) |
Sep 07, 2017 | 2.690 | 2.770 | 2.670 | 2.760 | 331,757 | +0.06(+2.22%) |
Sep 06, 2017 | 2.680 | 2.720 | 2.660 | 2.700 | 192,482 | +0.02(+0.75%) |
Sep 05, 2017 | 2.750 | 2.750 | 2.670 | 2.680 | 370,112 | -0.04(-1.47%) |
Sep 01, 2017 | 2.680 | 2.730 | 2.670 | 2.720 | 259,305 | +0.02(+0.74%) |
Aug 31, 2017 | 2.600 | 2.740 | 2.600 | 2.700 | 526,002 | +0.09(+3.45%) |
Aug 30, 2017 | 2.550 | 2.620 | 2.550 | 2.610 | 233,713 | +0.04(+1.56%) |
Aug 29, 2017 | 2.590 | 2.610 | 2.540 | 2.570 | 533,611 | -0.03(-1.15%) |
Aug 28, 2017 | 2.620 | 2.630 | 2.570 | 2.600 | 290,494 | -0.01(-0.38%) |
Aug 25, 2017 | 2.600 | 2.640 | 2.581 | 2.610 | 394,612 | -0.01(-0.38%) |
Aug 24, 2017 | 2.570 | 2.621 | 2.550 | 2.620 | 384,343 | +0.06(+2.34%) |
Aug 23, 2017 | 2.450 | 2.570 | 2.450 | 2.560 | 407,535 | +0.06(+2.40%) |
Aug 22, 2017 | 2.470 | 2.560 | 2.440 | 2.500 | 744,004 | +0.02(+0.81%) |
Aug 21, 2017 | 2.490 | 2.500 | 2.410 | 2.480 | 473,546 | -0.01(-0.40%) |
Aug 18, 2017 | 2.480 | 2.515 | 2.460 | 2.490 | 642,407 | -0.02(-0.80%) |
Aug 17, 2017 | 2.510 | 2.530 | 2.490 | 2.510 | 559,948 | -0.01(-0.40%) |
Aug 16, 2017 | 2.550 | 2.596 | 2.510 | 2.520 | 598,439 | -0.05(-1.95%) |
Aug 15, 2017 | 2.630 | 2.635 | 2.540 | 2.570 | 534,345 | -0.07(-2.65%) |
Aug 14, 2017 | 2.630 | 2.660 | 2.600 | 2.640 | 511,751 | +0.01(+0.38%) |
Aug 11, 2017 | 2.630 | 2.680 | 2.600 | 2.630 | 519,408 | -0.05(-1.87%) |
Aug 10, 2017 | 2.690 | 2.740 | 2.635 | 2.680 | 697,063 | -0.03(-1.11%) |
Aug 09, 2017 | 2.790 | 2.790 | 2.680 | 2.710 | 633,205 | -0.08(-2.87%) |
Aug 08, 2017 | 2.820 | 2.890 | 2.785 | 2.790 | 440,498 | -0.03(-1.06%) |
Aug 07, 2017 | 2.800 | 2.840 | 2.740 | 2.820 | 489,800 | +0.03(+1.08%) |
Aug 04, 2017 | 2.840 | 2.850 | 2.750 | 2.790 | 526,327 | -0.05(-1.76%) |
Aug 03, 2017 | 3.000 | 3.030 | 2.840 | 2.840 | 626,800 | -0.05(-1.73%) |
Aug 02, 2017 | 3.050 | 3.050 | 2.800 | 2.890 | 1,350,016 | -0.23(-7.37%) |
Aug 01, 2017 | 3.090 | 3.120 | 3.050 | 3.120 | 548,020 | +0.06(+1.96%) |
Jul 31, 2017 | 3.010 | 3.070 | 3.010 | 3.060 | 336,682 | +0.05(+1.66%) |
Jul 28, 2017 | 3.100 | 3.130 | 2.980 | 3.010 | 401,143 | -0.10(-3.22%) |
Jul 27, 2017 | 3.100 | 3.140 | 3.080 | 3.110 | 258,883 | +0.00(+0.00%) |
Jul 26, 2017 | 3.110 | 3.150 | 3.090 | 3.110 | 458,343 | +0.01(+0.32%) |
Jul 25, 2017 | 3.050 | 3.110 | 3.050 | 3.100 | 335,066 | +0.05(+1.64%) |
Jul 24, 2017 | 3.010 | 3.060 | 2.976 | 3.050 | 445,020 | +0.03(+0.99%) |
Jul 21, 2017 | 3.030 | 3.031 | 2.950 | 3.020 | 503,512 | +0.00(+0.00%) |
Jul 20, 2017 | 3.100 | 3.140 | 3.020 | 3.020 | 440,025 | -0.08(-2.58%) |
Jul 19, 2017 | 3.050 | 3.145 | 3.030 | 3.100 | 355,787 | +0.05(+1.64%) |
Jul 18, 2017 | 3.050 | 3.090 | 3.030 | 3.050 | 313,153 | -0.03(-0.97%) |
Jul 17, 2017 | 3.090 | 3.130 | 3.050 | 3.080 | 362,506 | +0.01(+0.33%) |
Jul 14, 2017 | 3.040 | 3.150 | 3.040 | 3.070 | 360,342 | +0.01(+0.33%) |
Jul 13, 2017 | 3.070 | 3.090 | 3.040 | 3.060 | 320,202 | -0.03(-0.97%) |
Jul 12, 2017 | 3.120 | 3.140 | 3.070 | 3.090 | 267,926 | -0.03(-0.96%) |
Jul 11, 2017 | 3.110 | 3.150 | 3.070 | 3.120 | 299,579 | +0.03(+0.97%) |
Jul 10, 2017 | 3.110 | 3.150 | 3.040 | 3.090 | 592,479 | +0.07(+2.32%) |
Jul 07, 2017 | 2.990 | 3.040 | 2.990 | 3.020 | 369,343 | +0.02(+0.67%) |
Jul 06, 2017 | 3.150 | 3.150 | 3.000 | 3.000 | 328,838 | -0.15(-4.76%) |
Jul 05, 2017 | 3.170 | 3.180 | 3.100 | 3.150 | 741,348 | +0.00(+0.00%) |