Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.050 | 4.150 | 3.940 | 4.120 | 43,697 | +0.10(+2.49%) |
Sep 28, 2017 | 3.780 | 4.150 | 3.700 | 4.020 | 154,694 | +0.19(+5.02%) |
Sep 27, 2017 | 4.100 | 4.100 | 3.661 | 3.828 | 131,445 | -0.13(-3.33%) |
Sep 26, 2017 | 4.120 | 4.370 | 3.600 | 3.960 | 204,336 | +0.32(+8.79%) |
Sep 25, 2017 | 3.640 | 3.730 | 3.490 | 3.640 | 36,588 | +0.01(+0.28%) |
Sep 22, 2017 | 3.570 | 3.640 | 3.522 | 3.630 | 11,644 | +0.04(+1.11%) |
Sep 21, 2017 | 3.660 | 3.710 | 3.550 | 3.590 | 46,767 | -0.02(-0.55%) |
Sep 20, 2017 | 3.780 | 3.780 | 3.610 | 3.610 | 35,433 | -0.15(-3.93%) |
Sep 19, 2017 | 3.810 | 3.839 | 3.705 | 3.757 | 15,993 | -0.11(-2.91%) |
Sep 18, 2017 | 3.700 | 3.880 | 3.600 | 3.870 | 14,719 | +0.26(+7.20%) |
Sep 15, 2017 | 3.600 | 3.805 | 3.600 | 3.610 | 7,816 | +0.01(+0.28%) |
Sep 14, 2017 | 3.450 | 3.650 | 3.450 | 3.600 | 6,785 | -0.05(-1.37%) |
Sep 13, 2017 | 3.670 | 3.670 | 3.520 | 3.650 | 12,872 | +0.01(+0.27%) |
Sep 12, 2017 | 3.540 | 3.650 | 3.330 | 3.640 | 35,625 | +0.21(+6.12%) |
Sep 11, 2017 | 3.300 | 3.740 | 3.300 | 3.430 | 64,842 | +0.19(+5.86%) |
Sep 08, 2017 | 3.279 | 3.290 | 3.070 | 3.240 | 20,498 | -0.00(-0.00%) |
Sep 07, 2017 | 3.210 | 3.288 | 3.210 | 3.240 | 7,242 | +0.15(+4.86%) |
Sep 06, 2017 | 3.190 | 3.300 | 3.090 | 3.090 | 3,448 | -0.10(-3.13%) |
Sep 05, 2017 | 3.100 | 3.190 | 3.062 | 3.190 | 4,811 | +0.09(+2.90%) |
Sep 01, 2017 | 3.270 | 3.270 | 3.070 | 3.100 | 43,967 | -0.16(-4.91%) |
Aug 31, 2017 | 3.180 | 3.260 | 3.111 | 3.260 | 2,262 | +0.06(+1.87%) |
Aug 30, 2017 | 3.180 | 3.210 | 3.030 | 3.200 | 12,717 | +0.02(+0.63%) |
Aug 29, 2017 | 3.050 | 3.180 | 3.050 | 3.180 | 17,540 | +0.15(+4.95%) |
Aug 28, 2017 | 2.978 | 3.183 | 2.893 | 3.030 | 16,346 | -0.03(-0.98%) |
Aug 25, 2017 | 2.980 | 3.065 | 2.950 | 3.060 | 5,322 | +0.06(+2.00%) |
Aug 24, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 314 | +0.00(+0.00%) |
Aug 23, 2017 | 3.040 | 3.220 | 3.000 | 3.000 | 37,955 | -0.04(-1.32%) |
Aug 22, 2017 | 3.100 | 3.110 | 3.010 | 3.040 | 22,792 | -0.00(-0.00%) |
Aug 21, 2017 | 3.300 | 3.300 | 3.040 | 3.040 | 42,142 | -0.31(-9.25%) |
Aug 18, 2017 | 3.190 | 3.350 | 3.155 | 3.350 | 18,023 | +0.22(+7.03%) |
Aug 17, 2017 | 3.150 | 3.160 | 3.080 | 3.130 | 14,247 | -0.07(-2.19%) |
Aug 16, 2017 | 3.184 | 3.200 | 3.120 | 3.200 | 1,613 | +0.00(+0.00%) |
Aug 15, 2017 | 3.210 | 3.335 | 3.095 | 3.200 | 2,857 | -0.15(-4.48%) |
Aug 14, 2017 | 3.160 | 3.350 | 3.040 | 3.350 | 4,709 | +0.30(+9.84%) |
Aug 11, 2017 | 3.240 | 3.240 | 3.050 | 3.050 | 510 | +0.01(+0.33%) |
Aug 10, 2017 | 3.153 | 3.153 | 3.040 | 3.040 | 2,470 | -0.11(-3.49%) |
Aug 09, 2017 | 3.180 | 3.190 | 3.040 | 3.150 | 74,644 | -0.04(-1.25%) |
Aug 08, 2017 | 3.200 | 3.200 | 3.175 | 3.190 | 4,028 | -0.06(-1.85%) |
Aug 07, 2017 | 3.280 | 3.350 | 3.140 | 3.250 | 28,215 | -0.07(-2.11%) |
Aug 04, 2017 | 3.140 | 3.340 | 3.140 | 3.320 | 40,613 | +0.26(+8.50%) |
Aug 03, 2017 | 3.215 | 3.215 | 3.041 | 3.060 | 21,237 | -0.16(-4.97%) |
Aug 02, 2017 | 3.260 | 3.278 | 3.210 | 3.220 | 9,650 | -0.16(-4.73%) |
Aug 01, 2017 | 3.400 | 3.400 | 3.251 | 3.380 | 7,039 | -0.01(-0.29%) |
Jul 31, 2017 | 3.150 | 3.400 | 3.020 | 3.390 | 49,337 | +0.24(+7.62%) |
Jul 28, 2017 | 3.140 | 3.150 | 3.100 | 3.150 | 5,881 | +0.04(+1.29%) |
Jul 27, 2017 | 3.177 | 3.177 | 3.110 | 3.110 | 1,686 | -0.07(-2.20%) |
Jul 26, 2017 | 3.160 | 3.180 | 3.130 | 3.180 | 618 | +0.11(+3.58%) |
Jul 25, 2017 | 3.150 | 3.240 | 3.070 | 3.070 | 16,020 | -0.12(-3.76%) |
Jul 24, 2017 | 3.332 | 3.350 | 3.110 | 3.190 | 11,160 | +0.13(+4.25%) |
Jul 21, 2017 | 3.110 | 3.190 | 3.050 | 3.060 | 42,819 | -0.08(-2.55%) |
Jul 20, 2017 | 3.139 | 3.300 | 3.060 | 3.140 | 63,004 | +0.08(+2.61%) |
Jul 19, 2017 | 3.272 | 3.050 | 3.060 | 25,121 | -0.07(-2.24%) | |
Jul 18, 2017 | 3.220 | 3.280 | 3.100 | 3.130 | 16,891 | -0.20(-6.01%) |
Jul 17, 2017 | 3.140 | 3.330 | 3.136 | 3.330 | 5,495 | +0.19(+6.05%) |
Jul 14, 2017 | 3.340 | 3.363 | 3.029 | 3.140 | 26,427 | +0.06(+1.95%) |
Jul 13, 2017 | 3.120 | 3.153 | 2.860 | 3.080 | 26,557 | +0.02(+0.65%) |
Jul 12, 2017 | 2.980 | 3.190 | 2.980 | 3.060 | 7,985 | +0.06(+2.00%) |
Jul 11, 2017 | 3.010 | 3.100 | 2.810 | 3.000 | 22,285 | -0.20(-6.25%) |
Jul 10, 2017 | 3.380 | 3.500 | 3.200 | 3.200 | 41,219 | -0.18(-5.33%) |
Jul 07, 2017 | 3.320 | 3.490 | 3.280 | 3.380 | 26,619 | +0.11(+3.36%) |
Jul 06, 2017 | 3.290 | 3.300 | 3.270 | 3.270 | 7,356 | -0.02(-0.61%) |
Jul 05, 2017 | 3.510 | 3.660 | 3.270 | 3.290 | 41,331 | -0.14(-4.08%) |