Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.750 | 3.790 | 3.680 | 3.780 | 9,851,606 | +0.05(+1.34%) |
Sep 28, 2017 | 3.710 | 3.760 | 3.690 | 3.730 | 8,978,336 | +0.00(+0.00%) |
Sep 27, 2017 | 3.720 | 3.770 | 3.690 | 3.730 | 5,166,816 | +0.03(+0.81%) |
Sep 26, 2017 | 3.810 | 3.810 | 3.680 | 3.700 | 15,627,791 | -0.11(-2.89%) |
Sep 25, 2017 | 3.860 | 3.870 | 3.730 | 3.810 | 8,875,253 | -0.04(-1.04%) |
Sep 22, 2017 | 3.860 | 3.890 | 3.830 | 3.850 | 6,159,474 | -0.02(-0.52%) |
Sep 21, 2017 | 3.950 | 3.950 | 3.860 | 3.870 | 4,609,734 | -0.04(-1.02%) |
Sep 20, 2017 | 3.940 | 4.020 | 3.880 | 3.910 | 25,745,372 | +0.03(+0.77%) |
Sep 19, 2017 | 3.850 | 3.930 | 3.790 | 3.880 | 22,555,808 | +0.05(+1.31%) |
Sep 18, 2017 | 3.790 | 3.880 | 3.780 | 3.830 | 12,133,770 | +0.01(+0.26%) |
Sep 15, 2017 | 3.790 | 3.850 | 3.750 | 3.820 | 6,186,915 | +0.05(+1.33%) |
Sep 14, 2017 | 3.910 | 3.910 | 3.740 | 3.770 | 6,001,523 | -0.07(-1.82%) |
Sep 13, 2017 | 3.790 | 4.020 | 3.770 | 3.840 | 24,121,124 | +0.05(+1.32%) |
Sep 12, 2017 | 3.740 | 3.820 | 3.715 | 3.790 | 11,973,503 | +0.05(+1.34%) |
Sep 11, 2017 | 3.720 | 3.750 | 3.685 | 3.740 | 4,049,885 | +0.06(+1.63%) |
Sep 08, 2017 | 3.700 | 3.750 | 3.650 | 3.680 | 6,344,634 | -0.01(-0.27%) |
Sep 07, 2017 | 3.610 | 3.740 | 3.610 | 3.690 | 12,971,005 | +0.08(+2.22%) |
Sep 06, 2017 | 3.670 | 3.680 | 3.570 | 3.610 | 6,713,092 | -0.05(-1.37%) |
Sep 05, 2017 | 3.720 | 3.730 | 3.630 | 3.660 | 5,281,215 | -0.08(-2.14%) |
Sep 01, 2017 | 3.770 | 3.790 | 3.720 | 3.740 | 6,749,341 | -0.01(-0.27%) |
Aug 31, 2017 | 3.710 | 3.790 | 3.690 | 3.750 | 9,720,234 | +0.01(+0.27%) |
Aug 30, 2017 | 3.620 | 3.770 | 3.610 | 3.740 | 12,632,085 | +0.12(+3.31%) |
Aug 29, 2017 | 3.580 | 3.650 | 3.580 | 3.620 | 7,532,401 | -0.01(-0.28%) |
Aug 28, 2017 | 3.610 | 3.650 | 3.590 | 3.630 | 6,133,404 | +0.01(+0.28%) |
Aug 25, 2017 | 3.660 | 3.700 | 3.610 | 3.620 | 3,917,720 | -0.05(-1.36%) |
Aug 24, 2017 | 3.600 | 3.680 | 3.600 | 3.670 | 5,192,937 | +0.05(+1.38%) |
Aug 23, 2017 | 3.640 | 3.680 | 3.620 | 3.620 | 5,021,915 | -0.03(-0.82%) |
Aug 22, 2017 | 3.600 | 3.670 | 3.580 | 3.650 | 5,139,093 | +0.05(+1.39%) |
Aug 21, 2017 | 3.600 | 3.635 | 3.570 | 3.600 | 3,364,982 | -0.02(-0.55%) |
Aug 18, 2017 | 3.560 | 3.650 | 3.540 | 3.620 | 5,760,884 | +0.05(+1.40%) |
Aug 17, 2017 | 3.600 | 3.620 | 3.550 | 3.570 | 5,755,758 | -0.05(-1.38%) |
Aug 16, 2017 | 3.610 | 3.640 | 3.560 | 3.620 | 7,344,287 | +0.00(+0.00%) |
Aug 15, 2017 | 3.610 | 3.670 | 3.590 | 3.620 | 8,839,079 | +0.04(+1.12%) |
Aug 14, 2017 | 3.660 | 3.670 | 3.560 | 3.580 | 10,859,738 | -0.05(-1.38%) |
Aug 11, 2017 | 3.620 | 3.660 | 3.580 | 3.630 | 7,401,851 | +0.01(+0.28%) |
Aug 10, 2017 | 3.720 | 3.750 | 3.600 | 3.620 | 7,743,061 | -0.14(-3.72%) |
Aug 09, 2017 | 3.650 | 3.780 | 3.650 | 3.760 | 10,319,828 | +0.05(+1.35%) |
Aug 08, 2017 | 3.590 | 3.750 | 3.580 | 3.710 | 20,236,098 | +0.11(+3.06%) |
Aug 07, 2017 | 3.570 | 3.630 | 3.540 | 3.600 | 11,725,463 | +0.03(+0.84%) |
Aug 04, 2017 | 3.630 | 3.670 | 3.530 | 3.570 | 15,339,965 | -0.12(-3.25%) |
Aug 03, 2017 | 3.790 | 3.810 | 3.580 | 3.690 | 32,111,446 | +0.11(+3.07%) |
Aug 02, 2017 | 3.650 | 3.670 | 3.490 | 3.580 | 18,167,580 | -0.04(-1.10%) |
Aug 01, 2017 | 3.610 | 3.680 | 3.570 | 3.620 | 9,243,043 | +0.01(+0.28%) |
Jul 31, 2017 | 3.650 | 3.680 | 3.590 | 3.610 | 9,091,121 | -0.03(-0.82%) |
Jul 28, 2017 | 3.650 | 3.660 | 3.595 | 3.640 | 10,764,658 | -0.02(-0.55%) |
Jul 27, 2017 | 3.730 | 3.775 | 3.590 | 3.660 | 7,422,801 | -0.06(-1.61%) |
Jul 26, 2017 | 3.740 | 3.760 | 3.700 | 3.720 | 3,199,049 | -0.02(-0.53%) |
Jul 25, 2017 | 3.760 | 3.780 | 3.720 | 3.740 | 5,681,558 | -0.01(-0.27%) |
Jul 24, 2017 | 3.760 | 3.805 | 3.730 | 3.750 | 5,379,944 | -0.03(-0.79%) |
Jul 21, 2017 | 3.730 | 3.815 | 3.675 | 3.780 | 12,764,501 | +0.02(+0.53%) |
Jul 20, 2017 | 3.830 | 3.700 | 3.760 | 17,747,644 | +0.06(+1.62%) | |
Jul 19, 2017 | 3.640 | 3.700 | 3.580 | 3.700 | 6,738,420 | +0.05(+1.37%) |
Jul 18, 2017 | 3.580 | 3.650 | 3.550 | 3.650 | 6,537,164 | +0.07(+1.96%) |
Jul 17, 2017 | 3.650 | 3.670 | 3.560 | 3.580 | 6,962,465 | -0.07(-1.92%) |
Jul 14, 2017 | 3.570 | 3.650 | 3.570 | 3.650 | 5,939,911 | +0.09(+2.53%) |
Jul 13, 2017 | 3.640 | 3.650 | 3.540 | 3.560 | 13,526,427 | -0.08(-2.20%) |
Jul 12, 2017 | 3.610 | 3.650 | 3.600 | 3.640 | 7,218,238 | +0.04(+1.11%) |
Jul 11, 2017 | 3.600 | 3.637 | 3.570 | 3.600 | 5,023,224 | -0.02(-0.55%) |
Jul 10, 2017 | 3.580 | 3.670 | 3.580 | 3.620 | 5,587,849 | +0.02(+0.56%) |
Jul 07, 2017 | 3.530 | 3.640 | 3.520 | 3.600 | 7,300,923 | +0.10(+2.86%) |
Jul 06, 2017 | 3.570 | 3.570 | 3.470 | 3.500 | 15,011,574 | -0.09(-2.51%) |
Jul 05, 2017 | 3.640 | 3.690 | 3.530 | 3.590 | 10,673,048 | -0.03(-0.83%) |