Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.240 | 3.525 | 3.210 | 3.440 | 52,585 | +0.22(+6.83%) |
Sep 28, 2017 | 3.350 | 3.430 | 3.220 | 3.220 | 23,636 | -0.19(-5.57%) |
Sep 27, 2017 | 3.400 | 3.490 | 3.440 | 3.410 | 39,112 | -0.03(-0.87%) |
Sep 26, 2017 | 3.490 | 3.572 | 3.291 | 3.440 | 48,036 | -0.02(-0.58%) |
Sep 25, 2017 | 3.280 | 3.694 | 3.200 | 3.460 | 212,692 | +0.18(+5.49%) |
Sep 22, 2017 | 3.200 | 3.280 | 3.181 | 3.280 | 22,727 | +0.05(+1.55%) |
Sep 21, 2017 | 3.280 | 3.300 | 3.180 | 3.230 | 39,332 | -0.02(-0.62%) |
Sep 20, 2017 | 3.050 | 3.300 | 3.050 | 3.250 | 49,948 | +0.21(+6.91%) |
Sep 19, 2017 | 3.000 | 3.100 | 2.981 | 3.040 | 40,121 | +0.00(+0.00%) |
Sep 18, 2017 | 2.900 | 3.050 | 2.900 | 3.040 | 30,024 | +0.14(+4.83%) |
Sep 15, 2017 | 3.036 | 3.120 | 2.900 | 2.900 | 10,991 | -0.15(-4.92%) |
Sep 14, 2017 | 3.130 | 3.130 | 2.960 | 3.050 | 16,135 | -0.03(-0.97%) |
Sep 13, 2017 | 3.070 | 3.130 | 2.902 | 3.080 | 63,220 | +0.03(+0.98%) |
Sep 12, 2017 | 2.940 | 3.070 | 2.940 | 3.050 | 13,216 | +0.08(+2.69%) |
Sep 11, 2017 | 2.880 | 3.050 | 2.810 | 2.970 | 52,979 | -0.03(-1.00%) |
Sep 08, 2017 | 2.980 | 3.000 | 2.770 | 3.000 | 21,531 | +0.12(+4.17%) |
Sep 07, 2017 | 2.920 | 2.920 | 2.800 | 2.880 | 26,060 | +0.02(+0.70%) |
Sep 06, 2017 | 2.950 | 3.000 | 2.845 | 2.860 | 23,518 | +0.01(+0.35%) |
Sep 05, 2017 | 2.950 | 3.000 | 2.811 | 2.850 | 93,990 | +0.20(+7.55%) |
Sep 01, 2017 | 2.730 | 2.795 | 2.650 | 2.650 | 18,814 | -0.05(-1.85%) |
Aug 31, 2017 | 2.750 | 2.800 | 2.700 | 2.700 | 11,411 | -0.11(-3.84%) |
Aug 30, 2017 | 2.670 | 2.840 | 2.670 | 2.808 | 37,974 | +0.10(+3.61%) |
Aug 29, 2017 | 2.671 | 2.740 | 2.640 | 2.710 | 27,506 | +0.10(+3.83%) |
Aug 28, 2017 | 2.680 | 2.770 | 2.600 | 2.610 | 36,323 | -0.12(-4.40%) |
Aug 25, 2017 | 2.700 | 2.760 | 2.600 | 2.730 | 53,557 | -0.01(-0.36%) |
Aug 24, 2017 | 2.700 | 2.760 | 2.650 | 2.740 | 21,884 | +0.00(+0.00%) |
Aug 23, 2017 | 2.730 | 2.770 | 2.654 | 2.740 | 16,573 | -0.01(-0.37%) |
Aug 22, 2017 | 2.700 | 2.790 | 2.650 | 2.750 | 75,053 | +0.08(+3.00%) |
Aug 21, 2017 | 2.660 | 2.730 | 2.660 | 2.670 | 15,642 | -0.06(-2.20%) |
Aug 18, 2017 | 2.700 | 2.760 | 2.650 | 2.730 | 30,433 | +0.01(+0.37%) |
Aug 17, 2017 | 2.800 | 2.850 | 2.660 | 2.720 | 19,751 | -0.07(-2.51%) |
Aug 16, 2017 | 2.700 | 2.860 | 2.700 | 2.790 | 15,748 | +0.06(+2.20%) |
Aug 15, 2017 | 2.650 | 2.900 | 2.650 | 2.730 | 42,105 | +0.03(+1.11%) |
Aug 14, 2017 | 2.700 | 2.830 | 2.680 | 2.700 | 70,940 | -0.13(-4.59%) |
Aug 11, 2017 | 2.950 | 2.950 | 2.650 | 2.830 | 130,406 | -0.16(-5.35%) |
Aug 10, 2017 | 2.770 | 3.100 | 2.750 | 2.990 | 282,068 | +0.00(+0.00%) |
Aug 09, 2017 | 2.630 | 3.582 | 2.600 | 2.990 | 1,525,278 | +0.39(+15.00%) |
Aug 08, 2017 | 2.550 | 2.640 | 2.520 | 2.600 | 11,330 | +0.08(+3.17%) |
Aug 07, 2017 | 2.500 | 2.740 | 2.480 | 2.520 | 37,987 | +0.06(+2.44%) |
Aug 04, 2017 | 2.480 | 2.320 | 2.460 | 19,657 | -0.02(-0.81%) | |
Aug 03, 2017 | 2.423 | 2.490 | 2.396 | 2.480 | 35,033 | +0.07(+2.90%) |
Aug 02, 2017 | 2.550 | 2.580 | 2.347 | 2.410 | 26,936 | -0.14(-5.49%) |
Aug 01, 2017 | 2.620 | 2.760 | 2.550 | 2.550 | 31,687 | -0.07(-2.67%) |
Jul 31, 2017 | 2.500 | 2.805 | 2.500 | 2.620 | 42,241 | +0.07(+2.75%) |
Jul 28, 2017 | 2.730 | 2.730 | 2.500 | 2.550 | 20,618 | -0.08(-3.04%) |
Jul 27, 2017 | 2.780 | 2.810 | 2.580 | 2.630 | 22,759 | -0.11(-4.01%) |
Jul 26, 2017 | 2.661 | 2.800 | 2.650 | 2.740 | 10,171 | +0.09(+3.40%) |
Jul 25, 2017 | 2.680 | 2.730 | 2.640 | 2.650 | 16,043 | +0.00(+0.00%) |
Jul 24, 2017 | 2.590 | 2.780 | 2.590 | 2.650 | 28,212 | +0.02(+0.76%) |
Jul 21, 2017 | 2.750 | 2.800 | 2.510 | 2.630 | 85,997 | -0.15(-5.40%) |
Jul 20, 2017 | 2.827 | 2.760 | 2.780 | 13,456 | +0.02(+0.72%) | |
Jul 19, 2017 | 2.820 | 2.830 | 2.750 | 2.760 | 10,366 | -0.06(-2.05%) |
Jul 18, 2017 | 2.780 | 2.859 | 2.780 | 2.818 | 10,948 | +0.12(+4.37%) |
Jul 17, 2017 | 2.700 | 2.850 | 2.640 | 2.700 | 30,252 | -0.03(-1.10%) |
Jul 14, 2017 | 2.687 | 2.802 | 2.660 | 2.730 | 13,776 | +0.03(+1.11%) |
Jul 13, 2017 | 2.690 | 2.780 | 2.630 | 2.700 | 11,305 | -0.01(-0.37%) |
Jul 12, 2017 | 2.690 | 2.900 | 2.689 | 2.710 | 29,330 | +0.01(+0.37%) |
Jul 11, 2017 | 2.600 | 2.750 | 2.550 | 2.700 | 31,693 | +0.17(+6.72%) |
Jul 10, 2017 | 2.790 | 2.876 | 2.500 | 2.530 | 48,212 | -0.28(-9.96%) |
Jul 07, 2017 | 2.880 | 2.900 | 2.809 | 2.810 | 14,860 | -0.09(-3.10%) |
Jul 06, 2017 | 2.810 | 3.010 | 2.750 | 2.900 | 62,151 | +0.09(+3.20%) |
Jul 05, 2017 | 2.900 | 2.920 | 2.758 | 2.810 | 49,940 | -0.03(-1.06%) |