Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.350 | 3.380 | 3.270 | 3.310 | 3,115,128 | -0.03(-0.90%) |
Oct 30, 2017 | 3.380 | 3.420 | 3.330 | 3.340 | 3,038,737 | -0.06(-1.76%) |
Oct 27, 2017 | 3.480 | 3.480 | 3.355 | 3.400 | 3,570,025 | -0.04(-1.16%) |
Oct 26, 2017 | 3.480 | 3.520 | 3.440 | 3.440 | 2,372,935 | +0.02(+0.58%) |
Oct 25, 2017 | 3.520 | 3.570 | 3.410 | 3.420 | 3,519,812 | -0.11(-3.12%) |
Oct 24, 2017 | 3.670 | 3.682 | 3.520 | 3.530 | 4,254,625 | -0.17(-4.59%) |
Oct 23, 2017 | 3.790 | 3.820 | 3.680 | 3.700 | 2,704,333 | -0.11(-2.89%) |
Oct 20, 2017 | 3.970 | 3.970 | 3.740 | 3.810 | 3,310,404 | -0.09(-2.31%) |
Oct 19, 2017 | 3.830 | 3.910 | 3.820 | 3.900 | 1,468,468 | +0.01(+0.26%) |
Oct 18, 2017 | 3.840 | 3.910 | 3.840 | 3.890 | 1,573,987 | +0.06(+1.57%) |
Oct 17, 2017 | 3.880 | 3.940 | 3.810 | 3.830 | 2,022,630 | -0.07(-1.79%) |
Oct 16, 2017 | 3.940 | 4.025 | 3.870 | 3.900 | 4,369,072 | -0.04(-1.02%) |
Oct 13, 2017 | 3.860 | 3.960 | 3.810 | 3.940 | 4,663,549 | +0.10(+2.60%) |
Oct 12, 2017 | 3.780 | 3.860 | 3.745 | 3.840 | 2,849,602 | +0.05(+1.32%) |
Oct 11, 2017 | 3.830 | 3.830 | 3.760 | 3.790 | 2,399,982 | -0.04(-1.04%) |
Oct 10, 2017 | 3.700 | 3.830 | 3.670 | 3.830 | 3,400,605 | +0.13(+3.51%) |
Oct 09, 2017 | 3.700 | 3.700 | 3.560 | 3.700 | 2,852,782 | +0.07(+1.93%) |
Oct 06, 2017 | 3.490 | 3.680 | 3.460 | 3.630 | 6,375,604 | +0.15(+4.31%) |
Oct 05, 2017 | 3.490 | 3.530 | 3.420 | 3.480 | 3,218,288 | +0.00(+0.00%) |
Oct 04, 2017 | 3.420 | 3.510 | 3.420 | 3.480 | 3,624,702 | -0.01(-0.29%) |
Oct 03, 2017 | 3.410 | 3.495 | 3.320 | 3.490 | 7,008,285 | +0.12(+3.56%) |
Oct 02, 2017 | 3.780 | 3.800 | 3.120 | 3.370 | 20,263,006 | -0.48(-12.47%) |
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%) |