Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.424 | 3.508 | 3.424 | 3.443 | 643,749 | +0.01(+0.19%) |
Sep 28, 2017 | 3.501 | 3.514 | 3.424 | 3.437 | 790,736 | -0.06(-1.66%) |
Sep 27, 2017 | 3.404 | 3.559 | 3.387 | 3.495 | 1,877,088 | +0.09(+2.65%) |
Sep 26, 2017 | 3.398 | 3.450 | 3.321 | 3.404 | 838,677 | -0.03(-0.75%) |
Sep 25, 2017 | 3.359 | 3.469 | 3.353 | 3.430 | 1,145,389 | +0.07(+2.11%) |
Sep 22, 2017 | 3.430 | 3.456 | 3.327 | 3.359 | 920,113 | -0.07(-2.07%) |
Sep 21, 2017 | 3.430 | 3.475 | 3.379 | 3.430 | 959,938 | -0.03(-0.93%) |
Sep 20, 2017 | 3.424 | 3.520 | 3.366 | 3.462 | 1,355,488 | +0.00(+0.00%) |
Sep 19, 2017 | 3.424 | 3.482 | 3.385 | 3.462 | 956,244 | +0.05(+1.51%) |
Sep 18, 2017 | 3.366 | 3.456 | 3.340 | 3.411 | 1,238,916 | +0.03(+0.76%) |
Sep 15, 2017 | 3.450 | 3.475 | 3.327 | 3.385 | 1,798,766 | -0.09(-2.60%) |
Sep 14, 2017 | 3.501 | 3.562 | 3.430 | 3.475 | 1,112,929 | -0.01(-0.37%) |
Sep 13, 2017 | 3.430 | 3.527 | 3.430 | 3.488 | 911,399 | +0.06(+1.69%) |
Sep 12, 2017 | 3.392 | 3.530 | 3.392 | 3.430 | 1,089,331 | +0.04(+1.14%) |
Sep 11, 2017 | 3.263 | 3.502 | 3.250 | 3.392 | 1,014,973 | +0.11(+3.34%) |
Sep 08, 2017 | 3.327 | 3.385 | 3.250 | 3.282 | 1,014,274 | -0.06(-1.93%) |
Sep 07, 2017 | 3.546 | 3.624 | 3.321 | 3.346 | 1,695,988 | -0.20(-5.64%) |
Sep 06, 2017 | 3.417 | 3.578 | 3.398 | 3.546 | 1,856,926 | +0.16(+4.76%) |
Sep 05, 2017 | 3.301 | 3.392 | 3.263 | 3.385 | 1,995,006 | +0.14(+4.37%) |
Sep 01, 2017 | 3.043 | 3.288 | 3.030 | 3.243 | 2,356,691 | +0.19(+6.12%) |
Aug 31, 2017 | 2.927 | 3.056 | 2.901 | 3.056 | 2,070,729 | +0.14(+4.64%) |
Aug 30, 2017 | 2.998 | 3.030 | 2.914 | 2.921 | 1,246,434 | -0.08(-2.58%) |
Aug 29, 2017 | 3.024 | 3.050 | 2.947 | 2.998 | 1,239,324 | -0.04(-1.27%) |
Aug 28, 2017 | 3.076 | 3.108 | 3.005 | 3.037 | 690,095 | -0.03(-0.84%) |
Aug 25, 2017 | 2.934 | 3.105 | 2.934 | 3.063 | 1,600,368 | +0.11(+3.71%) |
Aug 24, 2017 | 2.966 | 2.985 | 2.889 | 2.953 | 1,377,133 | -0.01(-0.43%) |
Aug 23, 2017 | 2.966 | 3.005 | 2.850 | 2.966 | 2,219,135 | -0.03(-0.86%) |
Aug 22, 2017 | 2.966 | 3.037 | 2.843 | 2.992 | 2,163,179 | +0.01(+0.22%) |
Aug 21, 2017 | 3.224 | 3.224 | 2.934 | 2.985 | 2,143,578 | -0.23(-7.21%) |
Aug 18, 2017 | 3.282 | 3.282 | 3.030 | 3.217 | 3,936,418 | -0.08(-2.35%) |
Aug 17, 2017 | 3.456 | 3.504 | 3.295 | 3.295 | 1,225,429 | -0.16(-4.66%) |
Aug 16, 2017 | 3.475 | 3.514 | 3.430 | 3.456 | 1,273,957 | -0.02(-0.56%) |
Aug 15, 2017 | 3.443 | 3.501 | 3.417 | 3.475 | 860,638 | +0.01(+0.19%) |
Aug 14, 2017 | 3.417 | 3.540 | 3.404 | 3.469 | 1,436,182 | +0.06(+1.70%) |
Aug 11, 2017 | 3.482 | 3.546 | 3.388 | 3.411 | 1,685,209 | -0.06(-1.67%) |
Aug 10, 2017 | 3.508 | 3.533 | 3.424 | 3.469 | 2,009,151 | -0.04(-1.22%) |
Aug 09, 2017 | 3.455 | 3.556 | 3.386 | 3.512 | 2,314,015 | +0.06(+1.64%) |
Aug 08, 2017 | 3.493 | 3.556 | 3.443 | 3.455 | 2,170,208 | -0.07(-1.96%) |
Aug 07, 2017 | 3.518 | 3.688 | 3.505 | 3.524 | 1,677,297 | -0.06(-1.75%) |
Aug 04, 2017 | 3.549 | 3.609 | 3.512 | 3.587 | 1,192,080 | +0.04(+1.06%) |
Aug 03, 2017 | 3.612 | 3.675 | 3.543 | 3.549 | 1,952,599 | -0.08(-2.25%) |
Aug 02, 2017 | 3.612 | 3.697 | 3.612 | 3.631 | 1,190,743 | -0.01(-0.34%) |
Aug 01, 2017 | 3.700 | 3.738 | 3.631 | 3.644 | 1,172,398 | -0.05(-1.36%) |
Jul 31, 2017 | 3.801 | 3.812 | 3.678 | 3.694 | 1,318,700 | -0.10(-2.65%) |
Jul 28, 2017 | 3.681 | 3.801 | 3.681 | 3.794 | 1,561,201 | +0.10(+2.72%) |
Jul 27, 2017 | 3.675 | 3.754 | 3.669 | 3.694 | 1,071,493 | +0.01(+0.17%) |
Jul 26, 2017 | 3.706 | 3.725 | 3.669 | 3.688 | 1,391,710 | -0.03(-0.68%) |
Jul 25, 2017 | 3.732 | 3.769 | 3.662 | 3.713 | 1,338,333 | -0.03(-0.67%) |
Jul 24, 2017 | 3.719 | 3.750 | 3.666 | 3.738 | 1,458,183 | -0.03(-0.67%) |
Jul 21, 2017 | 3.725 | 3.782 | 3.600 | 3.763 | 4,600,897 | -0.14(-3.54%) |
Jul 20, 2017 | 3.889 | 3.933 | 3.813 | 3.901 | 1,410,872 | +0.00(+0.00%) |
Jul 19, 2017 | 3.826 | 3.939 | 3.826 | 3.901 | 1,470,868 | +0.08(+1.97%) |
Jul 18, 2017 | 3.832 | 3.845 | 3.776 | 3.826 | 1,728,076 | -0.01(-0.33%) |
Jul 17, 2017 | 3.951 | 4.016 | 3.832 | 3.838 | 1,704,641 | -0.15(-3.78%) |
Jul 14, 2017 | 4.052 | 4.149 | 3.977 | 3.989 | 1,163,849 | -0.05(-1.24%) |
Jul 13, 2017 | 3.939 | 4.102 | 3.939 | 4.039 | 1,709,985 | +0.10(+2.55%) |
Jul 12, 2017 | 3.958 | 4.058 | 3.895 | 3.939 | 1,076,295 | +0.03(+0.64%) |
Jul 11, 2017 | 3.864 | 3.983 | 3.832 | 3.914 | 1,475,876 | +0.06(+1.47%) |
Jul 10, 2017 | 3.788 | 3.958 | 3.788 | 3.857 | 1,241,668 | +0.08(+1.99%) |
Jul 07, 2017 | 3.851 | 3.885 | 3.769 | 3.782 | 2,087,723 | -0.09(-2.43%) |
Jul 06, 2017 | 3.920 | 3.970 | 3.820 | 3.876 | 1,829,719 | -0.06(-1.59%) |
Jul 05, 2017 | 4.146 | 4.146 | 3.926 | 3.939 | 1,384,228 | -0.19(-4.71%) |