Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.870 | 3.930 | 3.820 | 3.850 | 4,277,662 | -0.04(-1.03%) |
Sep 28, 2017 | 3.890 | 3.910 | 3.750 | 3.890 | 3,169,541 | +0.01(+0.26%) |
Sep 27, 2017 | 3.880 | 3.920 | 3.800 | 3.880 | 4,531,832 | +0.04(+1.04%) |
Sep 26, 2017 | 3.680 | 3.910 | 3.620 | 3.840 | 7,654,390 | +0.16(+4.35%) |
Sep 25, 2017 | 3.790 | 3.850 | 3.660 | 3.680 | 3,796,492 | -0.14(-3.66%) |
Sep 22, 2017 | 3.780 | 3.850 | 3.740 | 3.820 | 1,871,369 | +0.03(+0.79%) |
Sep 21, 2017 | 3.850 | 3.910 | 3.780 | 3.790 | 1,760,867 | -0.04(-1.04%) |
Sep 20, 2017 | 3.920 | 3.945 | 3.810 | 3.830 | 3,399,800 | -0.10(-2.54%) |
Sep 19, 2017 | 4.020 | 4.040 | 3.910 | 3.930 | 3,375,672 | -0.06(-1.50%) |
Sep 18, 2017 | 4.010 | 4.080 | 3.980 | 3.990 | 4,459,440 | -0.01(-0.25%) |
Sep 15, 2017 | 4.120 | 4.150 | 3.920 | 4.000 | 11,754,427 | +0.02(+0.50%) |
Sep 14, 2017 | 3.920 | 3.980 | 3.860 | 3.980 | 3,797,706 | -0.03(-0.75%) |
Sep 13, 2017 | 3.980 | 4.040 | 3.900 | 4.010 | 5,595,726 | +0.04(+1.01%) |
Sep 12, 2017 | 3.710 | 4.040 | 3.710 | 3.970 | 8,857,580 | +0.29(+7.88%) |
Sep 11, 2017 | 3.490 | 3.760 | 3.490 | 3.680 | 9,181,742 | +0.23(+6.67%) |
Sep 08, 2017 | 3.440 | 3.470 | 3.410 | 3.450 | 4,356,125 | +0.02(+0.58%) |
Sep 07, 2017 | 3.400 | 3.450 | 3.360 | 3.430 | 3,345,727 | +0.04(+1.18%) |
Sep 06, 2017 | 3.400 | 3.450 | 3.380 | 3.390 | 2,487,872 | +0.00(+0.00%) |
Sep 05, 2017 | 3.480 | 3.525 | 3.380 | 3.390 | 4,253,327 | -0.12(-3.42%) |
Sep 01, 2017 | 3.450 | 3.510 | 3.420 | 3.510 | 1,615,067 | +0.08(+2.33%) |
Aug 31, 2017 | 3.450 | 3.490 | 3.420 | 3.430 | 1,846,311 | +0.00(+0.00%) |
Aug 30, 2017 | 3.410 | 3.455 | 3.390 | 3.430 | 2,211,013 | +0.00(+0.00%) |
Aug 29, 2017 | 3.400 | 3.445 | 3.350 | 3.430 | 2,346,543 | +0.02(+0.59%) |
Aug 28, 2017 | 3.420 | 3.470 | 3.390 | 3.410 | 1,567,973 | -0.01(-0.29%) |
Aug 25, 2017 | 3.490 | 3.498 | 3.400 | 3.420 | 2,277,369 | -0.07(-2.01%) |
Aug 24, 2017 | 3.450 | 3.495 | 3.380 | 3.490 | 2,812,124 | +0.07(+2.05%) |
Aug 23, 2017 | 3.330 | 3.470 | 3.330 | 3.420 | 2,784,637 | +0.07(+2.09%) |
Aug 22, 2017 | 3.390 | 3.390 | 3.330 | 3.350 | 1,872,911 | +0.00(+0.00%) |
Aug 21, 2017 | 3.440 | 3.440 | 3.350 | 3.350 | 2,336,255 | -0.10(-2.90%) |
Aug 18, 2017 | 3.400 | 3.470 | 3.380 | 3.450 | 2,065,090 | +0.03(+0.88%) |
Aug 17, 2017 | 3.480 | 3.510 | 3.420 | 3.420 | 2,132,026 | -0.08(-2.29%) |
Aug 16, 2017 | 3.480 | 3.540 | 3.460 | 3.500 | 2,394,440 | +0.02(+0.57%) |
Aug 15, 2017 | 3.510 | 3.570 | 3.470 | 3.480 | 2,892,363 | +0.01(+0.29%) |
Aug 14, 2017 | 3.490 | 3.510 | 3.440 | 3.470 | 3,574,313 | -0.01(-0.29%) |
Aug 11, 2017 | 3.490 | 3.535 | 3.430 | 3.480 | 2,488,703 | -0.01(-0.29%) |
Aug 10, 2017 | 3.590 | 3.590 | 3.490 | 3.490 | 3,548,520 | -0.13(-3.59%) |
Aug 09, 2017 | 3.680 | 3.720 | 3.550 | 3.620 | 3,018,684 | -0.10(-2.69%) |
Aug 08, 2017 | 3.550 | 3.740 | 3.515 | 3.720 | 5,213,652 | +0.15(+4.20%) |
Aug 07, 2017 | 3.430 | 3.650 | 3.420 | 3.570 | 7,891,439 | +0.15(+4.39%) |
Aug 04, 2017 | 3.340 | 3.470 | 3.340 | 3.420 | 6,916,390 | +0.09(+2.70%) |
Aug 03, 2017 | 3.390 | 3.420 | 3.320 | 3.330 | 6,600,507 | -0.05(-1.48%) |
Aug 02, 2017 | 3.600 | 3.600 | 3.290 | 3.380 | 18,241,934 | -0.01(-0.29%) |
Aug 01, 2017 | 3.460 | 3.460 | 3.370 | 3.390 | 5,678,770 | -0.04(-1.17%) |
Jul 31, 2017 | 3.380 | 3.490 | 3.380 | 3.430 | 5,780,253 | +0.04(+1.18%) |
Jul 28, 2017 | 3.390 | 3.430 | 3.360 | 3.390 | 1,864,737 | -0.01(-0.29%) |
Jul 27, 2017 | 3.390 | 3.440 | 3.330 | 3.400 | 2,926,109 | +0.03(+0.89%) |
Jul 26, 2017 | 3.400 | 3.420 | 3.340 | 3.370 | 3,631,252 | -0.04(-1.17%) |
Jul 25, 2017 | 3.450 | 3.510 | 3.400 | 3.410 | 4,898,878 | -0.01(-0.29%) |
Jul 24, 2017 | 3.500 | 3.550 | 3.400 | 3.420 | 3,058,367 | -0.08(-2.29%) |
Jul 21, 2017 | 3.520 | 3.610 | 3.450 | 3.500 | 2,864,406 | +0.00(+0.00%) |
Jul 20, 2017 | 3.490 | 3.530 | 3.450 | 3.500 | 2,991,820 | +0.03(+0.86%) |
Jul 19, 2017 | 3.430 | 3.510 | 3.410 | 3.470 | 3,785,626 | +0.06(+1.76%) |
Jul 18, 2017 | 3.450 | 3.475 | 3.390 | 3.410 | 3,837,738 | -0.04(-1.16%) |
Jul 17, 2017 | 3.560 | 3.619 | 3.430 | 3.450 | 4,912,722 | -0.12(-3.36%) |
Jul 14, 2017 | 3.530 | 3.630 | 3.510 | 3.570 | 6,294,770 | +0.13(+3.78%) |
Jul 13, 2017 | 3.470 | 3.530 | 3.420 | 3.440 | 5,617,357 | -0.04(-1.15%) |
Jul 12, 2017 | 3.440 | 3.570 | 3.440 | 3.480 | 5,632,331 | +0.04(+1.16%) |
Jul 11, 2017 | 3.590 | 3.660 | 3.410 | 3.440 | 8,855,618 | -0.13(-3.64%) |
Jul 10, 2017 | 3.640 | 3.765 | 3.560 | 3.570 | 9,854,028 | -0.08(-2.19%) |
Jul 07, 2017 | 3.670 | 3.700 | 3.630 | 3.650 | 3,033,464 | -0.02(-0.54%) |
Jul 06, 2017 | 3.720 | 3.770 | 3.650 | 3.670 | 3,762,173 | -0.06(-1.61%) |
Jul 05, 2017 | 3.770 | 3.790 | 3.680 | 3.730 | 3,829,913 | -0.04(-1.06%) |