Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.290 | 3.290 | 3.232 | 3.257 | 9,479,570 | -0.04(-1.25%) |
Oct 30, 2017 | 3.273 | 3.339 | 3.240 | 3.298 | 6,157,475 | +0.04(+1.27%) |
Oct 27, 2017 | 3.175 | 3.282 | 3.150 | 3.257 | 13,871,651 | +0.07(+2.07%) |
Oct 26, 2017 | 3.249 | 3.273 | 3.175 | 3.191 | 10,934,684 | -0.06(-1.78%) |
Oct 25, 2017 | 3.298 | 3.306 | 3.232 | 3.249 | 13,684,453 | -0.07(-2.23%) |
Oct 24, 2017 | 3.364 | 3.381 | 3.315 | 3.323 | 9,261,457 | -0.07(-2.18%) |
Oct 23, 2017 | 3.405 | 3.422 | 3.348 | 3.397 | 9,196,096 | -0.03(-0.96%) |
Oct 20, 2017 | 3.496 | 3.541 | 3.414 | 3.430 | 11,419,462 | -0.12(-3.26%) |
Oct 19, 2017 | 3.529 | 3.591 | 3.529 | 3.546 | 5,635,023 | +0.04(+1.18%) |
Oct 18, 2017 | 3.504 | 3.537 | 3.496 | 3.504 | 4,681,464 | -0.03(-0.93%) |
Oct 17, 2017 | 3.504 | 3.546 | 3.471 | 3.537 | 7,609,375 | +0.01(+0.23%) |
Oct 16, 2017 | 3.661 | 3.673 | 3.517 | 3.529 | 7,601,537 | -0.12(-3.39%) |
Oct 13, 2017 | 3.719 | 3.727 | 3.640 | 3.653 | 6,023,675 | -0.02(-0.45%) |
Oct 12, 2017 | 3.628 | 3.715 | 3.595 | 3.669 | 9,034,599 | +0.05(+1.37%) |
Oct 11, 2017 | 3.579 | 3.620 | 3.537 | 3.620 | 9,097,179 | +0.07(+2.09%) |
Oct 10, 2017 | 3.570 | 3.587 | 3.529 | 3.546 | 11,481,038 | +0.01(+0.23%) |
Oct 09, 2017 | 3.488 | 3.579 | 3.488 | 3.537 | 8,285,061 | +0.01(+0.23%) |
Oct 06, 2017 | 3.488 | 3.554 | 3.455 | 3.529 | 10,391,053 | +0.03(+0.94%) |
Oct 05, 2017 | 3.546 | 3.554 | 3.488 | 3.496 | 5,666,742 | -0.07(-1.85%) |
Oct 04, 2017 | 3.546 | 3.587 | 3.529 | 3.562 | 5,236,502 | +0.03(+0.93%) |
Oct 03, 2017 | 3.480 | 3.554 | 3.463 | 3.529 | 7,591,902 | +0.07(+2.15%) |
Oct 02, 2017 | 3.488 | 3.537 | 3.447 | 3.455 | 10,151,120 | -0.04(-1.18%) |
Sep 29, 2017 | 3.521 | 3.550 | 3.500 | 3.496 | 5,121,883 | -0.02(-0.70%) |
Sep 28, 2017 | 3.463 | 3.546 | 3.455 | 3.521 | 6,296,182 | +0.06(+1.67%) |
Sep 27, 2017 | 3.430 | 3.513 | 3.389 | 3.463 | 9,818,583 | -0.07(-1.87%) |
Sep 26, 2017 | 3.537 | 3.579 | 3.513 | 3.529 | 13,074,419 | -0.07(-1.83%) |
Sep 25, 2017 | 3.480 | 3.603 | 3.463 | 3.595 | 10,905,866 | +0.09(+2.59%) |
Sep 22, 2017 | 3.546 | 3.554 | 3.455 | 3.504 | 7,247,695 | +0.02(+0.47%) |
Sep 21, 2017 | 3.521 | 3.529 | 3.447 | 3.488 | 19,191,350 | -0.08(-2.31%) |
Sep 20, 2017 | 3.752 | 3.793 | 3.562 | 3.570 | 15,845,651 | -0.16(-4.20%) |
Sep 19, 2017 | 3.752 | 3.776 | 3.711 | 3.727 | 7,175,241 | -0.01(-0.22%) |
Sep 18, 2017 | 3.867 | 3.933 | 3.694 | 3.735 | 18,074,514 | -0.24(-6.02%) |
Sep 15, 2017 | 3.950 | 3.991 | 3.900 | 3.974 | 14,462,286 | +0.02(+0.42%) |
Sep 14, 2017 | 3.875 | 3.983 | 3.826 | 3.958 | 10,810,952 | +0.08(+2.13%) |
Sep 13, 2017 | 3.875 | 3.917 | 3.834 | 3.875 | 13,065,799 | -0.02(-0.42%) |
Sep 12, 2017 | 3.826 | 3.908 | 3.794 | 3.892 | 8,740,038 | +0.04(+1.07%) |
Sep 11, 2017 | 3.875 | 3.933 | 3.801 | 3.851 | 12,939,322 | -0.13(-3.31%) |
Sep 08, 2017 | 4.032 | 4.040 | 3.929 | 3.983 | 14,248,512 | -0.05(-1.23%) |
Sep 07, 2017 | 3.900 | 4.049 | 3.900 | 4.032 | 17,808,722 | +0.17(+4.49%) |
Sep 06, 2017 | 3.859 | 3.900 | 3.764 | 3.859 | 14,932,869 | -0.01(-0.21%) |
Sep 05, 2017 | 3.752 | 3.892 | 3.743 | 3.867 | 13,472,200 | +0.16(+4.45%) |
Sep 01, 2017 | 3.834 | 3.842 | 3.686 | 3.702 | 15,536,137 | -0.06(-1.54%) |
Aug 31, 2017 | 3.628 | 3.768 | 3.603 | 3.760 | 16,300,759 | +0.16(+4.35%) |
Aug 30, 2017 | 3.628 | 3.673 | 3.587 | 3.603 | 16,289,377 | -0.03(-0.91%) |
Aug 29, 2017 | 3.711 | 3.735 | 3.579 | 3.636 | 29,141,982 | +0.01(+0.23%) |
Aug 28, 2017 | 3.546 | 3.628 | 3.504 | 3.628 | 14,462,307 | +0.12(+3.53%) |
Aug 25, 2017 | 3.513 | 3.541 | 3.451 | 3.504 | 8,431,634 | +0.01(+0.24%) |
Aug 24, 2017 | 3.471 | 3.517 | 3.463 | 3.496 | 6,728,626 | +0.00(+0.00%) |
Aug 23, 2017 | 3.463 | 3.496 | 3.433 | 3.496 | 8,358,538 | +0.05(+1.44%) |
Aug 22, 2017 | 3.504 | 3.529 | 3.438 | 3.447 | 10,276,349 | -0.08(-2.34%) |
Aug 21, 2017 | 3.513 | 3.570 | 3.508 | 3.529 | 9,641,445 | +0.02(+0.71%) |
Aug 18, 2017 | 3.653 | 3.711 | 3.480 | 3.504 | 17,359,076 | -0.10(-2.75%) |
Aug 17, 2017 | 3.628 | 3.649 | 3.570 | 3.603 | 9,114,389 | -0.01(-0.23%) |
Aug 16, 2017 | 3.447 | 3.653 | 3.447 | 3.612 | 18,044,690 | +0.17(+5.04%) |
Aug 15, 2017 | 3.381 | 3.471 | 3.372 | 3.438 | 8,431,813 | +0.00(+0.00%) |
Aug 14, 2017 | 3.397 | 3.471 | 3.381 | 3.438 | 11,049,049 | -0.01(-0.24%) |
Aug 11, 2017 | 3.513 | 3.554 | 3.426 | 3.447 | 20,140,536 | -0.06(-1.65%) |
Aug 10, 2017 | 3.521 | 3.537 | 3.480 | 3.504 | 10,131,470 | +0.05(+1.43%) |
Aug 09, 2017 | 3.488 | 3.554 | 3.430 | 3.455 | 18,983,210 | +0.05(+1.45%) |
Aug 08, 2017 | 3.447 | 3.480 | 3.372 | 3.405 | 14,795,650 | +0.00(+0.00%) |
Aug 07, 2017 | 3.422 | 3.488 | 3.389 | 3.405 | 10,319,087 | -0.04(-1.20%) |
Aug 04, 2017 | 3.529 | 3.550 | 3.381 | 3.447 | 19,706,434 | -0.12(-3.24%) |
Aug 03, 2017 | 3.521 | 3.669 | 3.455 | 3.562 | 20,458,144 | +0.16(+4.85%) |
Aug 02, 2017 | 3.372 | 3.488 | 3.356 | 3.397 | 18,733,706 | +0.00(+0.00%) |