Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.850 | 3.900 | 3.760 | 3.800 | 450,907 | -0.09(-2.31%) |
Oct 30, 2017 | 3.930 | 3.950 | 3.750 | 3.890 | 552,162 | -0.03(-0.77%) |
Oct 27, 2017 | 3.680 | 3.940 | 3.640 | 3.920 | 1,018,606 | +0.24(+6.52%) |
Oct 26, 2017 | 3.630 | 3.709 | 3.571 | 3.680 | 698,317 | +0.07(+1.94%) |
Oct 25, 2017 | 3.560 | 3.610 | 3.510 | 3.610 | 548,272 | -0.04(-1.10%) |
Oct 24, 2017 | 3.420 | 3.670 | 3.370 | 3.650 | 737,651 | +0.26(+7.67%) |
Oct 23, 2017 | 3.450 | 3.470 | 3.350 | 3.390 | 525,004 | -0.07(-2.02%) |
Oct 20, 2017 | 3.370 | 3.570 | 3.370 | 3.460 | 564,917 | +0.09(+2.67%) |
Oct 19, 2017 | 3.420 | 3.440 | 3.310 | 3.370 | 198,454 | +0.00(+0.00%) |
Oct 18, 2017 | 3.210 | 3.390 | 3.210 | 3.370 | 354,888 | +0.12(+3.69%) |
Oct 17, 2017 | 3.320 | 3.360 | 3.210 | 3.250 | 147,677 | -0.05(-1.52%) |
Oct 16, 2017 | 3.270 | 3.364 | 3.270 | 3.300 | 245,918 | +0.03(+0.92%) |
Oct 13, 2017 | 3.320 | 3.370 | 3.250 | 3.270 | 202,914 | -0.03(-0.91%) |
Oct 12, 2017 | 3.410 | 3.450 | 3.300 | 3.300 | 225,520 | -0.07(-2.08%) |
Oct 11, 2017 | 3.330 | 3.490 | 3.290 | 3.370 | 484,668 | +0.01(+0.30%) |
Oct 10, 2017 | 3.390 | 3.470 | 3.340 | 3.360 | 274,679 | +0.00(+0.00%) |
Oct 09, 2017 | 3.590 | 3.640 | 3.330 | 3.360 | 547,820 | -0.29(-7.95%) |
Oct 06, 2017 | 3.570 | 3.660 | 3.560 | 3.650 | 413,968 | +0.02(+0.55%) |
Oct 05, 2017 | 3.700 | 3.760 | 3.520 | 3.630 | 893,337 | -0.07(-1.89%) |
Oct 04, 2017 | 3.700 | 3.810 | 3.630 | 3.700 | 631,471 | +0.03(+0.82%) |
Oct 03, 2017 | 3.600 | 3.740 | 3.580 | 3.670 | 2,363,642 | -0.02(-0.54%) |
Oct 02, 2017 | 3.180 | 3.870 | 3.120 | 3.690 | 1,578,073 | +0.47(+14.60%) |
Sep 29, 2017 | 3.080 | 3.230 | 3.060 | 3.220 | 586,438 | +0.14(+4.55%) |
Sep 28, 2017 | 3.050 | 3.130 | 3.010 | 3.080 | 684,507 | +0.01(+0.33%) |
Sep 27, 2017 | 3.050 | 3.110 | 3.020 | 3.070 | 405,599 | +0.02(+0.66%) |
Sep 26, 2017 | 3.080 | 3.100 | 2.960 | 3.050 | 368,619 | -0.03(-0.97%) |
Sep 25, 2017 | 3.150 | 3.180 | 3.010 | 3.080 | 585,530 | -0.08(-2.53%) |
Sep 22, 2017 | 2.930 | 3.230 | 2.920 | 3.160 | 1,221,805 | +0.22(+7.48%) |
Sep 21, 2017 | 2.870 | 2.990 | 2.870 | 2.940 | 635,164 | +0.06(+2.08%) |
Sep 20, 2017 | 2.880 | 2.900 | 2.850 | 2.880 | 487,261 | +0.00(+0.00%) |
Sep 19, 2017 | 2.880 | 2.890 | 2.860 | 2.880 | 342,284 | +0.01(+0.35%) |
Sep 18, 2017 | 2.880 | 2.910 | 2.850 | 2.870 | 281,091 | -0.01(-0.35%) |
Sep 15, 2017 | 2.890 | 2.910 | 2.870 | 2.880 | 203,932 | -0.01(-0.35%) |
Sep 14, 2017 | 2.890 | 2.910 | 2.870 | 2.890 | 209,626 | +0.02(+0.70%) |
Sep 13, 2017 | 2.870 | 2.900 | 2.850 | 2.870 | 176,003 | -0.03(-1.03%) |
Sep 12, 2017 | 2.950 | 2.870 | 2.900 | 196,107 | -0.01(-0.34%) | |
Sep 11, 2017 | 2.900 | 2.951 | 2.880 | 2.910 | 331,710 | -0.05(-1.69%) |
Sep 08, 2017 | 2.880 | 3.000 | 2.880 | 2.960 | 971,621 | +0.11(+3.86%) |
Sep 07, 2017 | 2.860 | 2.900 | 2.850 | 2.850 | 236,200 | -0.01(-0.35%) |
Sep 06, 2017 | 2.890 | 2.960 | 2.860 | 2.860 | 372,150 | -0.05(-1.72%) |
Sep 05, 2017 | 2.870 | 2.930 | 2.860 | 2.910 | 484,756 | +0.03(+1.04%) |
Sep 01, 2017 | 2.850 | 2.950 | 2.850 | 2.880 | 253,936 | +0.02(+0.70%) |
Aug 31, 2017 | 2.870 | 2.910 | 2.860 | 2.860 | 150,160 | -0.01(-0.35%) |
Aug 30, 2017 | 2.880 | 2.890 | 2.850 | 2.870 | 331,120 | +0.01(+0.35%) |
Aug 29, 2017 | 2.850 | 2.890 | 2.840 | 2.860 | 185,583 | -0.03(-1.04%) |
Aug 28, 2017 | 2.870 | 2.940 | 2.860 | 2.890 | 227,119 | +0.00(+0.00%) |
Aug 25, 2017 | 2.900 | 2.950 | 2.870 | 2.890 | 261,601 | -0.01(-0.34%) |
Aug 24, 2017 | 2.940 | 2.940 | 2.870 | 2.900 | 233,048 | -0.01(-0.34%) |
Aug 23, 2017 | 2.880 | 2.950 | 2.850 | 2.910 | 401,490 | +0.03(+1.04%) |
Aug 22, 2017 | 2.980 | 2.980 | 2.850 | 2.880 | 634,217 | -0.07(-2.37%) |
Aug 21, 2017 | 2.960 | 2.970 | 2.900 | 2.950 | 535,488 | +0.00(+0.00%) |
Aug 18, 2017 | 2.960 | 2.980 | 2.940 | 2.950 | 333,577 | -0.03(-1.01%) |
Aug 17, 2017 | 2.930 | 2.990 | 2.910 | 2.980 | 525,248 | +0.06(+2.05%) |
Aug 16, 2017 | 2.920 | 2.950 | 2.890 | 2.920 | 311,760 | +0.03(+1.04%) |
Aug 15, 2017 | 3.000 | 3.000 | 2.890 | 2.890 | 310,717 | -0.12(-3.99%) |
Aug 14, 2017 | 2.950 | 3.070 | 2.948 | 3.010 | 635,410 | +0.08(+2.73%) |
Aug 11, 2017 | 2.830 | 2.970 | 2.800 | 2.930 | 491,077 | +0.04(+1.38%) |
Aug 10, 2017 | 2.990 | 3.020 | 2.890 | 2.890 | 528,404 | -0.11(-3.67%) |
Aug 09, 2017 | 3.020 | 3.020 | 2.930 | 3.000 | 627,147 | -0.03(-0.99%) |
Aug 08, 2017 | 2.970 | 3.100 | 2.940 | 3.030 | 1,921,104 | +0.04(+1.34%) |
Aug 07, 2017 | 2.930 | 3.030 | 2.901 | 2.990 | 375,526 | +0.11(+3.82%) |
Aug 04, 2017 | 2.950 | 2.980 | 2.880 | 2.880 | 532,292 | -0.06(-2.04%) |
Aug 03, 2017 | 2.980 | 2.985 | 2.940 | 2.940 | 784,935 | -0.03(-1.01%) |
Aug 02, 2017 | 3.180 | 3.180 | 2.920 | 2.970 | 1,570,838 | -0.14(-4.50%) |