Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.976 | 2.983 | 2.841 | 2.854 | 1,451,154 | -0.12(-3.90%) |
Oct 30, 2017 | 2.912 | 3.021 | 2.893 | 2.970 | 1,806,790 | +0.01(+0.43%) |
Oct 27, 2017 | 2.886 | 2.970 | 2.867 | 2.957 | 1,436,997 | +0.08(+2.68%) |
Oct 26, 2017 | 2.899 | 2.931 | 2.796 | 2.880 | 1,440,144 | -0.03(-0.89%) |
Oct 25, 2017 | 2.944 | 2.964 | 2.838 | 2.906 | 1,782,472 | -0.03(-1.09%) |
Oct 24, 2017 | 2.951 | 3.118 | 2.938 | 2.938 | 1,986,148 | -0.04(-1.51%) |
Oct 23, 2017 | 3.214 | 3.234 | 2.906 | 2.983 | 4,800,561 | -0.22(-6.83%) |
Oct 20, 2017 | 3.311 | 3.317 | 3.182 | 3.201 | 2,923,809 | -0.12(-3.68%) |
Oct 19, 2017 | 3.542 | 3.607 | 3.214 | 3.324 | 3,827,690 | -0.30(-8.17%) |
Oct 18, 2017 | 3.491 | 3.645 | 3.491 | 3.619 | 1,481,259 | +0.11(+3.11%) |
Oct 17, 2017 | 3.497 | 3.600 | 3.491 | 3.510 | 865,818 | +0.04(+1.11%) |
Oct 16, 2017 | 3.414 | 3.581 | 3.414 | 3.471 | 968,188 | +0.05(+1.50%) |
Oct 13, 2017 | 3.401 | 3.491 | 3.381 | 3.420 | 1,039,558 | +0.03(+0.95%) |
Oct 12, 2017 | 3.388 | 3.455 | 3.381 | 3.388 | 1,167,910 | -0.03(-0.75%) |
Oct 11, 2017 | 3.381 | 3.459 | 3.381 | 3.414 | 1,085,882 | +0.03(+0.76%) |
Oct 10, 2017 | 3.375 | 3.504 | 3.375 | 3.388 | 1,169,146 | +0.02(+0.57%) |
Oct 09, 2017 | 3.381 | 3.414 | 3.343 | 3.369 | 920,676 | -0.01(-0.38%) |
Oct 06, 2017 | 3.452 | 3.491 | 3.349 | 3.381 | 1,240,204 | -0.12(-3.31%) |
Oct 05, 2017 | 3.504 | 3.568 | 3.484 | 3.497 | 1,008,232 | -0.01(-0.18%) |
Oct 04, 2017 | 3.600 | 3.664 | 3.504 | 3.504 | 1,060,562 | -0.13(-3.71%) |
Oct 03, 2017 | 3.690 | 3.754 | 3.632 | 3.639 | 1,325,028 | -0.06(-1.74%) |
Oct 02, 2017 | 3.407 | 3.709 | 3.407 | 3.703 | 2,433,362 | +0.27(+7.87%) |
Sep 29, 2017 | 3.414 | 3.497 | 3.414 | 3.433 | 645,674 | +0.01(+0.19%) |
Sep 28, 2017 | 3.491 | 3.504 | 3.414 | 3.426 | 793,101 | -0.06(-1.66%) |
Sep 27, 2017 | 3.394 | 3.549 | 3.377 | 3.484 | 1,882,702 | +0.09(+2.65%) |
Sep 26, 2017 | 3.388 | 3.439 | 3.311 | 3.394 | 841,185 | -0.03(-0.75%) |
Sep 25, 2017 | 3.349 | 3.459 | 3.343 | 3.420 | 1,148,814 | +0.07(+2.11%) |
Sep 22, 2017 | 3.420 | 3.446 | 3.317 | 3.349 | 922,865 | -0.07(-2.07%) |
Sep 21, 2017 | 3.420 | 3.465 | 3.369 | 3.420 | 962,809 | -0.03(-0.93%) |
Sep 20, 2017 | 3.414 | 3.510 | 3.356 | 3.452 | 1,359,542 | +0.00(+0.00%) |
Sep 19, 2017 | 3.414 | 3.471 | 3.375 | 3.452 | 959,104 | +0.05(+1.51%) |
Sep 18, 2017 | 3.356 | 3.446 | 3.330 | 3.401 | 1,242,622 | +0.03(+0.76%) |
Sep 15, 2017 | 3.439 | 3.465 | 3.317 | 3.375 | 1,804,146 | -0.09(-2.60%) |
Sep 14, 2017 | 3.491 | 3.552 | 3.420 | 3.465 | 1,116,258 | -0.01(-0.37%) |
Sep 13, 2017 | 3.420 | 3.516 | 3.420 | 3.478 | 914,124 | +0.06(+1.69%) |
Sep 12, 2017 | 3.381 | 3.520 | 3.381 | 3.420 | 1,092,589 | +0.04(+1.14%) |
Sep 11, 2017 | 3.253 | 3.491 | 3.240 | 3.381 | 1,018,009 | +0.11(+3.34%) |
Sep 08, 2017 | 3.317 | 3.375 | 3.240 | 3.272 | 1,017,307 | -0.06(-1.93%) |
Sep 07, 2017 | 3.536 | 3.613 | 3.311 | 3.336 | 1,701,061 | -0.20(-5.64%) |
Sep 06, 2017 | 3.407 | 3.568 | 3.388 | 3.536 | 1,862,480 | +0.16(+4.76%) |
Sep 05, 2017 | 3.291 | 3.381 | 3.253 | 3.375 | 2,000,973 | +0.14(+4.37%) |
Sep 01, 2017 | 3.034 | 3.278 | 3.021 | 3.234 | 2,363,739 | +0.19(+6.12%) |
Aug 31, 2017 | 2.919 | 3.047 | 2.893 | 3.047 | 2,076,922 | +0.13(+4.64%) |
Aug 30, 2017 | 2.989 | 3.021 | 2.906 | 2.912 | 1,250,161 | -0.08(-2.58%) |
Aug 29, 2017 | 3.015 | 3.041 | 2.938 | 2.989 | 1,243,031 | -0.04(-1.27%) |
Aug 28, 2017 | 3.066 | 3.099 | 2.996 | 3.028 | 692,159 | -0.03(-0.84%) |
Aug 25, 2017 | 2.925 | 3.095 | 2.925 | 3.054 | 1,605,155 | +0.11(+3.71%) |
Aug 24, 2017 | 2.957 | 2.976 | 2.880 | 2.944 | 1,381,251 | -0.01(-0.43%) |
Aug 23, 2017 | 2.957 | 2.996 | 2.841 | 2.957 | 2,225,772 | -0.03(-0.86%) |
Aug 22, 2017 | 2.957 | 3.028 | 2.835 | 2.983 | 2,169,648 | +0.01(+0.22%) |
Aug 21, 2017 | 3.214 | 3.214 | 2.925 | 2.976 | 2,149,989 | -0.23(-7.21%) |
Aug 18, 2017 | 3.272 | 3.272 | 3.021 | 3.208 | 3,948,191 | -0.08(-2.35%) |
Aug 17, 2017 | 3.446 | 3.493 | 3.285 | 3.285 | 1,229,094 | -0.16(-4.66%) |
Aug 16, 2017 | 3.465 | 3.504 | 3.420 | 3.446 | 1,277,767 | -0.02(-0.56%) |
Aug 15, 2017 | 3.433 | 3.491 | 3.407 | 3.465 | 863,212 | +0.01(+0.19%) |
Aug 14, 2017 | 3.407 | 3.529 | 3.394 | 3.459 | 1,440,477 | +0.06(+1.70%) |
Aug 11, 2017 | 3.471 | 3.536 | 3.378 | 3.401 | 1,690,249 | -0.06(-1.67%) |
Aug 10, 2017 | 3.497 | 3.523 | 3.414 | 3.459 | 2,015,159 | -0.04(-1.22%) |
Aug 09, 2017 | 3.445 | 3.545 | 3.376 | 3.501 | 2,320,935 | +0.06(+1.64%) |
Aug 08, 2017 | 3.482 | 3.545 | 3.432 | 3.445 | 2,176,698 | -0.07(-1.96%) |
Aug 07, 2017 | 3.507 | 3.677 | 3.495 | 3.514 | 1,682,313 | -0.06(-1.75%) |
Aug 04, 2017 | 3.539 | 3.598 | 3.501 | 3.576 | 1,195,645 | +0.04(+1.06%) |
Aug 03, 2017 | 3.601 | 3.664 | 3.533 | 3.539 | 1,958,439 | -0.08(-2.25%) |
Aug 02, 2017 | 3.601 | 3.686 | 3.601 | 3.620 | 1,194,304 | -0.01(-0.34%) |