Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.527 | 3.556 | 3.507 | 3.503 | 5,112,278 | -0.02(-0.70%) |
Sep 28, 2017 | 3.470 | 3.552 | 3.461 | 3.527 | 6,284,374 | +0.06(+1.67%) |
Sep 27, 2017 | 3.437 | 3.519 | 3.395 | 3.470 | 9,800,169 | -0.07(-1.87%) |
Sep 26, 2017 | 3.544 | 3.585 | 3.519 | 3.536 | 13,049,899 | -0.07(-1.83%) |
Sep 25, 2017 | 3.486 | 3.610 | 3.470 | 3.602 | 10,885,413 | +0.09(+2.59%) |
Sep 22, 2017 | 3.552 | 3.561 | 3.461 | 3.511 | 7,234,103 | +0.02(+0.47%) |
Sep 21, 2017 | 3.527 | 3.536 | 3.453 | 3.494 | 19,155,358 | -0.08(-2.31%) |
Sep 20, 2017 | 3.759 | 3.800 | 3.569 | 3.577 | 15,815,933 | -0.16(-4.20%) |
Sep 19, 2017 | 3.759 | 3.784 | 3.717 | 3.734 | 7,161,784 | -0.01(-0.22%) |
Sep 18, 2017 | 3.874 | 3.941 | 3.701 | 3.742 | 18,040,616 | -0.24(-6.02%) |
Sep 15, 2017 | 3.957 | 3.998 | 3.907 | 3.982 | 14,435,163 | +0.02(+0.42%) |
Sep 14, 2017 | 3.883 | 3.990 | 3.833 | 3.965 | 10,790,677 | +0.08(+2.13%) |
Sep 13, 2017 | 3.883 | 3.924 | 3.841 | 3.883 | 13,041,294 | -0.02(-0.42%) |
Sep 12, 2017 | 3.833 | 3.916 | 3.801 | 3.899 | 8,723,646 | +0.04(+1.07%) |
Sep 11, 2017 | 3.883 | 3.941 | 3.808 | 3.858 | 12,915,055 | -0.13(-3.31%) |
Sep 08, 2017 | 4.040 | 4.048 | 3.936 | 3.990 | 14,221,789 | -0.05(-1.23%) |
Sep 07, 2017 | 3.907 | 4.056 | 3.907 | 4.040 | 17,775,324 | +0.17(+4.49%) |
Sep 06, 2017 | 3.866 | 3.907 | 3.771 | 3.866 | 14,904,863 | -0.01(-0.21%) |
Sep 05, 2017 | 3.759 | 3.899 | 3.751 | 3.874 | 13,446,933 | +0.17(+4.45%) |
Sep 01, 2017 | 3.841 | 3.850 | 3.693 | 3.709 | 15,507,000 | -0.06(-1.54%) |
Aug 31, 2017 | 3.635 | 3.775 | 3.610 | 3.767 | 16,270,188 | +0.16(+4.35%) |
Aug 30, 2017 | 3.635 | 3.680 | 3.594 | 3.610 | 16,258,827 | -0.03(-0.91%) |
Aug 29, 2017 | 3.717 | 3.742 | 3.585 | 3.643 | 29,087,328 | +0.01(+0.23%) |
Aug 28, 2017 | 3.552 | 3.635 | 3.511 | 3.635 | 14,435,184 | +0.12(+3.53%) |
Aug 25, 2017 | 3.519 | 3.548 | 3.457 | 3.511 | 8,415,821 | +0.01(+0.24%) |
Aug 24, 2017 | 3.478 | 3.523 | 3.470 | 3.503 | 6,716,007 | +0.00(+0.00%) |
Aug 23, 2017 | 3.470 | 3.503 | 3.440 | 3.503 | 8,342,862 | +0.05(+1.44%) |
Aug 22, 2017 | 3.511 | 3.536 | 3.445 | 3.453 | 10,257,076 | -0.08(-2.34%) |
Aug 21, 2017 | 3.519 | 3.577 | 3.515 | 3.536 | 9,623,363 | +0.02(+0.71%) |
Aug 18, 2017 | 3.660 | 3.717 | 3.486 | 3.511 | 17,326,520 | -0.10(-2.75%) |
Aug 17, 2017 | 3.635 | 3.656 | 3.577 | 3.610 | 9,097,295 | -0.01(-0.23%) |
Aug 16, 2017 | 3.453 | 3.660 | 3.453 | 3.618 | 18,010,848 | +0.17(+5.04%) |
Aug 15, 2017 | 3.387 | 3.478 | 3.379 | 3.445 | 8,416,000 | +0.00(+0.00%) |
Aug 14, 2017 | 3.404 | 3.478 | 3.387 | 3.445 | 11,028,327 | -0.01(-0.24%) |
Aug 11, 2017 | 3.519 | 3.561 | 3.432 | 3.453 | 20,102,764 | -0.06(-1.65%) |
Aug 10, 2017 | 3.527 | 3.544 | 3.486 | 3.511 | 10,112,470 | +0.05(+1.43%) |
Aug 09, 2017 | 3.494 | 3.561 | 3.437 | 3.461 | 18,947,608 | +0.05(+1.45%) |
Aug 08, 2017 | 3.453 | 3.486 | 3.379 | 3.412 | 14,767,902 | +0.00(+0.00%) |
Aug 07, 2017 | 3.428 | 3.494 | 3.395 | 3.412 | 10,299,734 | -0.04(-1.20%) |
Aug 04, 2017 | 3.536 | 3.556 | 3.387 | 3.453 | 19,669,476 | -0.12(-3.24%) |
Aug 03, 2017 | 3.527 | 3.676 | 3.461 | 3.569 | 20,419,776 | +0.17(+4.85%) |
Aug 02, 2017 | 3.379 | 3.494 | 3.362 | 3.404 | 18,698,572 | +0.00(+0.00%) |
Aug 01, 2017 | 3.404 | 3.453 | 3.354 | 3.404 | 10,976,661 | +0.00(+0.00%) |
Jul 31, 2017 | 3.478 | 3.499 | 3.395 | 3.404 | 13,572,626 | -0.07(-2.14%) |
Jul 28, 2017 | 3.445 | 3.511 | 3.420 | 3.478 | 12,152,017 | +0.07(+2.18%) |
Jul 27, 2017 | 3.594 | 3.594 | 3.387 | 3.404 | 18,807,788 | -0.12(-3.51%) |
Jul 26, 2017 | 3.379 | 3.589 | 3.371 | 3.527 | 16,549,204 | +0.13(+3.89%) |
Jul 25, 2017 | 3.404 | 3.453 | 3.362 | 3.395 | 14,169,508 | -0.01(-0.24%) |
Jul 24, 2017 | 3.511 | 3.511 | 3.371 | 3.404 | 7,797,179 | -0.08(-2.37%) |
Jul 21, 2017 | 3.453 | 3.503 | 3.428 | 3.486 | 12,791,827 | +0.06(+1.69%) |
Jul 20, 2017 | 3.404 | 3.470 | 3.395 | 3.428 | 9,698,714 | +0.02(+0.48%) |
Jul 19, 2017 | 3.379 | 3.437 | 3.337 | 3.412 | 8,196,556 | +0.06(+1.72%) |
Jul 18, 2017 | 3.354 | 3.395 | 3.317 | 3.354 | 9,836,136 | +0.06(+1.75%) |
Jul 17, 2017 | 3.280 | 3.329 | 3.255 | 3.296 | 6,445,905 | +0.07(+2.31%) |
Jul 14, 2017 | 3.222 | 3.280 | 3.214 | 3.222 | 12,268,029 | +0.07(+2.36%) |
Jul 13, 2017 | 3.197 | 3.230 | 3.119 | 3.147 | 13,325,791 | -0.07(-2.31%) |
Jul 12, 2017 | 3.329 | 3.346 | 3.214 | 3.222 | 15,344,419 | -0.07(-2.26%) |
Jul 11, 2017 | 3.296 | 3.304 | 3.226 | 3.296 | 8,056,815 | -0.02(-0.50%) |
Jul 10, 2017 | 3.147 | 3.313 | 3.106 | 3.313 | 11,891,584 | +0.14(+4.43%) |
Jul 07, 2017 | 3.205 | 3.214 | 3.081 | 3.172 | 15,349,700 | -0.06(-1.79%) |
Jul 06, 2017 | 3.263 | 3.271 | 3.205 | 3.230 | 9,149,598 | -0.04(-1.26%) |
Jul 05, 2017 | 3.255 | 3.296 | 3.197 | 3.271 | 18,157,506 | -0.01(-0.25%) |