Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.250 | 3.300 | 3.210 | 3.240 | 1,925,220 | +0.02(+0.62%) |
Sep 28, 2017 | 3.210 | 3.250 | 3.120 | 3.220 | 1,476,368 | +0.01(+0.31%) |
Sep 27, 2017 | 3.210 | 3.210 | 2,100,996 | +0.14(+4.56%) | ||
Sep 26, 2017 | 3.030 | 3.100 | 3.020 | 3.070 | 1,942,465 | +0.06(+1.99%) |
Sep 25, 2017 | 3.000 | 3.040 | 2.960 | 3.010 | 1,376,087 | +0.02(+0.67%) |
Sep 22, 2017 | 2.930 | 3.015 | 2.930 | 2.990 | 1,059,861 | +0.06(+2.05%) |
Sep 21, 2017 | 2.890 | 2.930 | 2.840 | 2.930 | 829,077 | +0.05(+1.74%) |
Sep 20, 2017 | 2.940 | 2.949 | 2.840 | 2.880 | 874,027 | -0.06(-2.04%) |
Sep 19, 2017 | 2.940 | 2.960 | 2.930 | 2.940 | 783,434 | +0.01(+0.34%) |
Sep 18, 2017 | 2.900 | 2.930 | 2.880 | 2.930 | 1,203,766 | +0.04(+1.38%) |
Sep 15, 2017 | 2.950 | 2.950 | 2.860 | 2.890 | 2,474,640 | -0.05(-1.70%) |
Sep 14, 2017 | 2.960 | 2.990 | 2.920 | 2.940 | 1,007,203 | -0.03(-1.01%) |
Sep 13, 2017 | 2.970 | 3.040 | 2.960 | 2.970 | 1,763,389 | -0.01(-0.34%) |
Sep 12, 2017 | 3.050 | 3.060 | 2.960 | 2.980 | 1,261,566 | -0.06(-1.97%) |
Sep 11, 2017 | 3.050 | 3.120 | 3.010 | 3.040 | 1,375,140 | +0.00(+0.00%) |
Sep 08, 2017 | 3.010 | 3.050 | 3.010 | 3.040 | 735,465 | +0.02(+0.66%) |
Sep 07, 2017 | 3.020 | 3.040 | 2.980 | 3.020 | 949,379 | +0.00(+0.00%) |
Sep 06, 2017 | 3.050 | 3.050 | 3.000 | 3.020 | 807,210 | +0.00(+0.00%) |
Sep 05, 2017 | 3.000 | 3.020 | 2.970 | 3.020 | 1,031,265 | +0.02(+0.67%) |
Sep 01, 2017 | 3.040 | 3.040 | 2.940 | 3.000 | 1,117,107 | -0.01(-0.33%) |
Aug 31, 2017 | 3.170 | 3.180 | 3.000 | 3.010 | 2,372,159 | -0.13(-4.14%) |
Aug 30, 2017 | 3.220 | 3.270 | 3.130 | 3.140 | 1,331,519 | -0.07(-2.18%) |
Aug 29, 2017 | 3.180 | 3.230 | 3.159 | 3.210 | 561,316 | +0.01(+0.31%) |
Aug 28, 2017 | 3.160 | 3.210 | 3.140 | 3.200 | 659,368 | +0.07(+2.24%) |
Aug 25, 2017 | 3.130 | 3.165 | 3.100 | 3.130 | 607,767 | +0.01(+0.32%) |
Aug 24, 2017 | 3.100 | 3.150 | 3.070 | 3.120 | 543,990 | +0.03(+0.97%) |
Aug 23, 2017 | 3.060 | 3.100 | 3.020 | 3.090 | 542,985 | +0.02(+0.65%) |
Aug 22, 2017 | 3.010 | 3.105 | 3.010 | 3.070 | 855,264 | +0.05(+1.66%) |
Aug 21, 2017 | 3.060 | 3.085 | 3.020 | 3.020 | 444,088 | -0.04(-1.31%) |
Aug 18, 2017 | 3.020 | 3.120 | 3.005 | 3.060 | 1,122,198 | +0.00(+0.00%) |
Aug 17, 2017 | 3.000 | 3.100 | 3.000 | 3.060 | 985,089 | +0.04(+1.32%) |
Aug 16, 2017 | 3.020 | 3.070 | 3.000 | 3.020 | 664,485 | +0.01(+0.33%) |
Aug 15, 2017 | 3.010 | 3.045 | 2.950 | 3.010 | 1,141,585 | +0.02(+0.67%) |
Aug 14, 2017 | 2.880 | 3.075 | 2.830 | 2.990 | 1,546,537 | +0.06(+2.05%) |
Aug 11, 2017 | 2.870 | 2.940 | 2.820 | 2.930 | 1,188,761 | +0.06(+2.09%) |
Aug 10, 2017 | 3.000 | 3.000 | 2.870 | 2.870 | 1,267,413 | -0.13(-4.33%) |
Aug 09, 2017 | 3.140 | 3.160 | 2.975 | 3.000 | 1,380,919 | -0.14(-4.46%) |
Aug 08, 2017 | 3.120 | 3.290 | 3.110 | 3.140 | 2,160,008 | +0.03(+0.96%) |
Aug 07, 2017 | 3.130 | 3.130 | 3.050 | 3.110 | 1,328,646 | -0.01(-0.32%) |
Aug 04, 2017 | 3.050 | 3.120 | 3.000 | 3.120 | 869,310 | +0.07(+2.30%) |
Aug 03, 2017 | 3.100 | 3.120 | 3.050 | 3.050 | 796,702 | -0.06(-1.93%) |
Aug 02, 2017 | 3.130 | 3.155 | 3.030 | 3.110 | 921,066 | -0.01(-0.32%) |
Aug 01, 2017 | 3.140 | 3.150 | 3.070 | 3.120 | 607,306 | -0.02(-0.64%) |
Jul 31, 2017 | 3.130 | 3.160 | 3.040 | 3.140 | 1,078,080 | +0.01(+0.32%) |
Jul 28, 2017 | 3.010 | 3.180 | 2.970 | 3.130 | 686,309 | +0.06(+1.95%) |
Jul 27, 2017 | 3.180 | 3.220 | 3.060 | 3.070 | 882,523 | -0.10(-3.15%) |
Jul 26, 2017 | 3.180 | 3.200 | 3.150 | 3.170 | 531,134 | -0.01(-0.31%) |
Jul 25, 2017 | 3.140 | 3.190 | 3.100 | 3.180 | 769,097 | +0.05(+1.60%) |
Jul 24, 2017 | 3.050 | 3.130 | 3.020 | 3.130 | 691,643 | +0.11(+3.64%) |
Jul 21, 2017 | 3.160 | 3.160 | 2.950 | 3.020 | 1,441,861 | -0.11(-3.51%) |
Jul 20, 2017 | 3.190 | 3.110 | 3.130 | 868,913 | -0.06(-1.88%) | |
Jul 19, 2017 | 3.250 | 3.253 | 3.160 | 3.190 | 787,902 | -0.01(-0.31%) |
Jul 18, 2017 | 3.290 | 3.290 | 3.170 | 3.200 | 664,848 | -0.09(-2.74%) |
Jul 17, 2017 | 3.290 | 3.310 | 3.235 | 3.290 | 1,154,012 | +0.00(+0.00%) |
Jul 14, 2017 | 3.260 | 3.320 | 3.260 | 3.290 | 698,477 | +0.02(+0.61%) |
Jul 13, 2017 | 3.330 | 3.350 | 3.180 | 3.270 | 1,001,517 | -0.02(-0.61%) |
Jul 12, 2017 | 3.230 | 3.370 | 3.220 | 3.290 | 2,445,162 | +0.07(+2.17%) |
Jul 11, 2017 | 3.190 | 3.230 | 3.130 | 3.220 | 840,308 | +0.03(+0.94%) |
Jul 10, 2017 | 3.210 | 3.220 | 3.125 | 3.190 | 1,154,433 | +0.00(+0.00%) |
Jul 07, 2017 | 3.060 | 3.200 | 3.060 | 3.190 | 980,046 | +0.13(+4.25%) |
Jul 06, 2017 | 3.080 | 3.110 | 3.030 | 3.060 | 1,051,590 | -0.06(-1.92%) |
Jul 05, 2017 | 3.170 | 3.190 | 3.100 | 3.120 | 1,155,151 | -0.07(-2.19%) |