Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.240 | 3.270 | 3.100 | 3.200 | 245,139 | -0.05(-1.54%) |
Sep 28, 2017 | 3.160 | 3.415 | 3.160 | 3.250 | 354,496 | +0.09(+2.85%) |
Sep 27, 2017 | 3.200 | 3.240 | 3.050 | 3.160 | 315,587 | -0.06(-1.86%) |
Sep 26, 2017 | 3.280 | 3.482 | 3.200 | 3.220 | 209,652 | +0.01(+0.31%) |
Sep 25, 2017 | 3.490 | 3.550 | 3.150 | 3.210 | 515,850 | -0.29(-8.29%) |
Sep 22, 2017 | 3.680 | 3.680 | 3.450 | 3.500 | 272,719 | -0.07(-1.96%) |
Sep 21, 2017 | 3.720 | 3.780 | 3.450 | 3.570 | 340,258 | -0.13(-3.51%) |
Sep 20, 2017 | 3.470 | 3.793 | 3.413 | 3.700 | 413,343 | +0.27(+7.87%) |
Sep 19, 2017 | 3.340 | 3.460 | 3.250 | 3.430 | 329,802 | +0.08(+2.39%) |
Sep 18, 2017 | 3.500 | 3.640 | 3.260 | 3.350 | 508,438 | -0.20(-5.63%) |
Sep 15, 2017 | 3.720 | 3.750 | 3.550 | 3.550 | 606,428 | -0.19(-5.08%) |
Sep 14, 2017 | 3.930 | 4.000 | 3.520 | 3.740 | 833,567 | +0.02(+0.54%) |
Sep 13, 2017 | 3.250 | 3.840 | 3.230 | 3.720 | 889,114 | +0.53(+16.61%) |
Sep 12, 2017 | 2.970 | 3.200 | 2.915 | 3.190 | 461,621 | +0.27(+9.25%) |
Sep 11, 2017 | 2.750 | 2.947 | 2.740 | 2.920 | 203,289 | +0.16(+5.80%) |
Sep 08, 2017 | 2.740 | 2.790 | 2.710 | 2.760 | 120,854 | +0.05(+1.85%) |
Sep 07, 2017 | 2.690 | 2.880 | 2.650 | 2.710 | 315,453 | +0.02(+0.74%) |
Sep 06, 2017 | 2.520 | 2.700 | 2.514 | 2.690 | 259,729 | +0.17(+6.75%) |
Sep 05, 2017 | 2.460 | 2.550 | 2.400 | 2.520 | 192,901 | +0.02(+0.80%) |
Sep 01, 2017 | 2.490 | 2.600 | 2.400 | 2.500 | 206,047 | +0.03(+1.21%) |
Aug 31, 2017 | 2.420 | 2.500 | 2.370 | 2.470 | 230,213 | +0.04(+1.65%) |
Aug 30, 2017 | 2.430 | 2.450 | 2.270 | 2.430 | 248,428 | +0.02(+0.83%) |
Aug 29, 2017 | 2.400 | 2.440 | 2.270 | 2.410 | 172,054 | +0.02(+0.84%) |
Aug 28, 2017 | 2.460 | 2.527 | 2.320 | 2.390 | 217,328 | -0.07(-2.85%) |
Aug 25, 2017 | 2.390 | 2.528 | 2.380 | 2.460 | 140,172 | +0.08(+3.36%) |
Aug 24, 2017 | 2.410 | 2.450 | 2.340 | 2.380 | 121,483 | -0.03(-1.24%) |
Aug 23, 2017 | 2.430 | 2.489 | 2.370 | 2.410 | 180,242 | -0.04(-1.63%) |
Aug 22, 2017 | 2.430 | 2.530 | 2.340 | 2.450 | 250,851 | +0.00(+0.00%) |
Aug 21, 2017 | 2.450 | 2.525 | 2.290 | 2.450 | 265,404 | +0.04(+1.66%) |
Aug 18, 2017 | 2.020 | 2.510 | 1.970 | 2.410 | 764,244 | +0.39(+19.31%) |
Aug 17, 2017 | 2.230 | 2.240 | 1.860 | 2.020 | 1,105,203 | -0.19(-8.60%) |
Aug 16, 2017 | 2.400 | 2.428 | 2.180 | 2.210 | 453,085 | -0.19(-7.92%) |
Aug 15, 2017 | 2.570 | 2.600 | 2.342 | 2.400 | 531,391 | -0.09(-3.61%) |
Aug 14, 2017 | 2.500 | 2.637 | 2.400 | 2.490 | 394,344 | +0.06(+2.47%) |
Aug 11, 2017 | 2.970 | 2.978 | 2.400 | 2.430 | 1,160,888 | -0.26(-9.67%) |
Aug 10, 2017 | 2.530 | 2.839 | 2.510 | 2.690 | 686,430 | +0.19(+7.60%) |
Aug 09, 2017 | 2.850 | 2.850 | 2.460 | 2.500 | 793,321 | -0.28(-10.07%) |
Aug 08, 2017 | 3.100 | 3.137 | 2.740 | 2.780 | 651,248 | -0.28(-9.15%) |
Aug 07, 2017 | 3.500 | 3.500 | 3.050 | 3.060 | 644,758 | -0.50(-14.04%) |
Aug 04, 2017 | 3.850 | 3.410 | 3.560 | 469,980 | -0.29(-7.53%) | |
Aug 03, 2017 | 4.010 | 4.280 | 3.820 | 3.850 | 484,705 | -0.08(-2.04%) |
Aug 02, 2017 | 3.940 | 3.970 | 3.850 | 3.930 | 89,358 | -0.05(-1.26%) |
Aug 01, 2017 | 4.050 | 4.070 | 3.810 | 3.980 | 140,338 | -0.07(-1.73%) |
Jul 31, 2017 | 4.130 | 4.150 | 4.014 | 4.050 | 72,199 | -0.08(-1.94%) |
Jul 28, 2017 | 4.010 | 4.150 | 3.880 | 4.130 | 130,709 | +0.09(+2.23%) |
Jul 27, 2017 | 3.990 | 4.060 | 3.830 | 4.040 | 146,148 | +0.09(+2.28%) |
Jul 26, 2017 | 3.960 | 4.090 | 3.930 | 3.950 | 132,069 | -0.01(-0.25%) |
Jul 25, 2017 | 3.900 | 4.030 | 3.760 | 3.960 | 143,606 | +0.03(+0.76%) |
Jul 24, 2017 | 4.090 | 4.150 | 3.900 | 3.930 | 153,097 | -0.16(-3.91%) |
Jul 21, 2017 | 4.150 | 4.200 | 3.930 | 4.090 | 227,467 | -0.04(-0.97%) |
Jul 20, 2017 | 4.120 | 4.320 | 3.950 | 4.130 | 354,211 | +0.21(+5.36%) |
Jul 19, 2017 | 3.800 | 4.190 | 3.690 | 3.920 | 367,973 | +0.16(+4.26%) |
Jul 18, 2017 | 3.710 | 3.795 | 3.630 | 3.760 | 145,729 | +0.11(+3.01%) |
Jul 17, 2017 | 3.610 | 3.800 | 3.610 | 3.650 | 206,573 | +0.26(+7.67%) |
Jul 14, 2017 | 3.330 | 3.455 | 3.300 | 3.390 | 81,575 | +0.03(+0.89%) |
Jul 13, 2017 | 3.310 | 3.372 | 3.250 | 3.360 | 97,381 | -0.01(-0.30%) |
Jul 12, 2017 | 3.490 | 3.490 | 3.311 | 3.370 | 47,475 | -0.06(-1.75%) |
Jul 11, 2017 | 3.410 | 3.470 | 3.170 | 3.430 | 107,600 | +0.05(+1.48%) |
Jul 10, 2017 | 3.340 | 3.467 | 3.340 | 3.380 | 89,876 | +0.06(+1.87%) |
Jul 07, 2017 | 3.140 | 3.340 | 3.130 | 3.318 | 80,701 | +0.12(+3.68%) |
Jul 06, 2017 | 3.180 | 3.240 | 3.096 | 3.200 | 52,392 | -0.03(-0.93%) |
Jul 05, 2017 | 3.270 | 3.290 | 3.071 | 3.230 | 75,978 | -0.03(-0.92%) |