Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.700 | 3.780 | 3.660 | 3.760 | 2,600,534 | +0.07(+1.90%) |
Sep 28, 2017 | 3.650 | 3.700 | 3.610 | 3.690 | 2,406,900 | +0.02(+0.54%) |
Sep 27, 2017 | 3.530 | 3.690 | 3.530 | 3.670 | 2,125,221 | +0.13(+3.67%) |
Sep 26, 2017 | 3.540 | 3.580 | 3.520 | 3.540 | 2,359,100 | -0.00(-0.14%) |
Sep 25, 2017 | 3.630 | 3.660 | 3.510 | 3.545 | 2,960,732 | -0.10(-2.88%) |
Sep 22, 2017 | 3.570 | 3.680 | 3.540 | 3.650 | 3,871,174 | +0.06(+1.67%) |
Sep 21, 2017 | 3.790 | 3.790 | 3.560 | 3.590 | 4,493,208 | -0.19(-5.03%) |
Sep 20, 2017 | 3.740 | 3.800 | 3.705 | 3.780 | 3,165,833 | +0.04(+1.07%) |
Sep 19, 2017 | 3.810 | 3.830 | 3.680 | 3.740 | 4,017,766 | -0.04(-1.06%) |
Sep 18, 2017 | 3.700 | 3.790 | 3.680 | 3.780 | 2,809,725 | +0.10(+2.72%) |
Sep 15, 2017 | 3.600 | 3.680 | 3.550 | 3.680 | 3,260,915 | +0.09(+2.51%) |
Sep 14, 2017 | 3.490 | 3.630 | 3.490 | 3.590 | 1,918,393 | +0.04(+1.13%) |
Sep 13, 2017 | 3.550 | 3.620 | 3.500 | 3.550 | 1,972,125 | -0.01(-0.28%) |
Sep 12, 2017 | 3.520 | 3.566 | 3.460 | 3.560 | 1,607,510 | +0.05(+1.42%) |
Sep 11, 2017 | 3.460 | 3.530 | 3.420 | 3.510 | 2,310,241 | +0.07(+2.03%) |
Sep 08, 2017 | 3.510 | 3.540 | 3.420 | 3.440 | 1,467,062 | -0.06(-1.71%) |
Sep 07, 2017 | 3.420 | 3.520 | 3.420 | 3.500 | 1,503,070 | +0.08(+2.34%) |
Sep 06, 2017 | 3.480 | 3.500 | 3.371 | 3.420 | 3,727,115 | -0.01(-0.29%) |
Sep 05, 2017 | 3.630 | 3.630 | 3.410 | 3.430 | 4,710,841 | -0.21(-5.77%) |
Sep 01, 2017 | 3.700 | 3.700 | 3.540 | 3.640 | 3,263,129 | +0.00(+0.00%) |
Aug 31, 2017 | 3.550 | 3.690 | 3.530 | 3.640 | 3,030,074 | +0.11(+3.12%) |
Aug 30, 2017 | 3.510 | 3.570 | 3.500 | 3.530 | 1,706,717 | +0.03(+0.86%) |
Aug 29, 2017 | 3.410 | 3.545 | 3.380 | 3.500 | 3,112,866 | +0.07(+2.04%) |
Aug 28, 2017 | 3.400 | 3.496 | 3.370 | 3.430 | 3,148,291 | +0.06(+1.78%) |
Aug 25, 2017 | 3.410 | 3.470 | 3.370 | 3.370 | 1,439,185 | -0.03(-0.88%) |
Aug 24, 2017 | 3.390 | 3.440 | 3.340 | 3.400 | 1,581,400 | -0.02(-0.58%) |
Aug 23, 2017 | 3.420 | 3.480 | 3.380 | 3.420 | 3,161,038 | -0.01(-0.29%) |
Aug 22, 2017 | 3.270 | 3.460 | 3.260 | 3.430 | 4,023,091 | +0.16(+4.89%) |
Aug 21, 2017 | 3.220 | 3.315 | 3.210 | 3.270 | 3,067,772 | +0.07(+2.19%) |
Aug 18, 2017 | 3.040 | 3.228 | 3.040 | 3.200 | 3,041,750 | +0.14(+4.58%) |
Aug 17, 2017 | 3.090 | 3.130 | 3.040 | 3.060 | 3,059,316 | -0.05(-1.61%) |
Aug 16, 2017 | 3.070 | 3.125 | 3.070 | 3.110 | 2,314,712 | +0.02(+0.65%) |
Aug 15, 2017 | 3.110 | 3.160 | 3.090 | 3.090 | 2,020,846 | -0.01(-0.32%) |
Aug 14, 2017 | 3.120 | 3.190 | 3.100 | 3.100 | 2,791,753 | +0.02(+0.65%) |
Aug 11, 2017 | 3.010 | 3.110 | 2.970 | 3.080 | 3,330,989 | +0.06(+1.99%) |
Aug 10, 2017 | 3.070 | 3.090 | 3.010 | 3.020 | 3,689,576 | -0.08(-2.58%) |
Aug 09, 2017 | 3.100 | 3.150 | 3.050 | 3.100 | 3,638,618 | -0.03(-0.96%) |
Aug 08, 2017 | 3.090 | 3.190 | 3.090 | 3.130 | 5,054,967 | +0.04(+1.29%) |
Aug 07, 2017 | 3.080 | 3.160 | 3.060 | 3.090 | 5,228,588 | +0.03(+0.98%) |
Aug 04, 2017 | 3.020 | 3.180 | 2.980 | 3.060 | 5,279,673 | +0.04(+1.32%) |
Aug 03, 2017 | 2.880 | 3.090 | 2.870 | 3.020 | 9,840,499 | +0.13(+4.50%) |
Aug 02, 2017 | 2.750 | 3.020 | 2.670 | 2.890 | 7,270,181 | +0.15(+5.47%) |
Aug 01, 2017 | 2.740 | 2.790 | 2.710 | 2.740 | 3,362,698 | +0.01(+0.37%) |
Jul 31, 2017 | 2.780 | 2.780 | 2.700 | 2.730 | 1,950,211 | -0.01(-0.36%) |
Jul 28, 2017 | 2.720 | 2.775 | 2.710 | 2.740 | 2,088,648 | -0.01(-0.36%) |
Jul 27, 2017 | 2.840 | 2.860 | 2.680 | 2.750 | 5,093,874 | -0.08(-2.83%) |
Jul 26, 2017 | 2.760 | 2.875 | 2.750 | 2.830 | 3,312,363 | +0.07(+2.54%) |
Jul 25, 2017 | 2.760 | 2.820 | 2.710 | 2.760 | 4,694,735 | +0.00(+0.00%) |
Jul 24, 2017 | 2.750 | 2.820 | 2.750 | 2.760 | 3,611,869 | +0.02(+0.73%) |
Jul 21, 2017 | 2.630 | 2.780 | 2.591 | 2.740 | 4,224,519 | +0.12(+4.58%) |
Jul 20, 2017 | 2.635 | 2.600 | 2.620 | 955,029 | -0.02(-0.76%) | |
Jul 19, 2017 | 2.580 | 2.650 | 2.580 | 2.640 | 1,523,404 | +0.05(+1.93%) |
Jul 18, 2017 | 2.560 | 2.610 | 2.555 | 2.590 | 1,333,771 | +0.01(+0.39%) |
Jul 17, 2017 | 2.560 | 2.620 | 2.555 | 2.580 | 2,035,395 | +0.01(+0.39%) |
Jul 14, 2017 | 2.570 | 2.590 | 2.540 | 2.570 | 2,199,061 | +0.00(+0.00%) |
Jul 13, 2017 | 2.540 | 2.600 | 2.535 | 2.570 | 2,268,012 | +0.02(+0.78%) |
Jul 12, 2017 | 2.520 | 2.560 | 2.519 | 2.550 | 1,857,955 | +0.05(+2.00%) |
Jul 11, 2017 | 2.480 | 2.520 | 2.465 | 2.500 | 1,877,739 | +0.01(+0.40%) |
Jul 10, 2017 | 2.460 | 2.540 | 2.440 | 2.490 | 2,100,118 | +0.03(+1.22%) |
Jul 07, 2017 | 2.440 | 2.510 | 2.440 | 2.460 | 2,170,037 | +0.02(+0.82%) |
Jul 06, 2017 | 2.480 | 2.500 | 2.425 | 2.440 | 3,751,953 | -0.06(-2.40%) |
Jul 05, 2017 | 2.480 | 2.520 | 2.430 | 2.500 | 3,807,474 | +0.02(+0.81%) |