Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.920 | 3.990 | 3.900 | 3.970 | 190,407 | +0.03(+0.76%) |
Sep 28, 2017 | 4.020 | 4.030 | 3.900 | 3.940 | 396,721 | -0.12(-2.96%) |
Sep 27, 2017 | 3.820 | 4.246 | 3.800 | 4.060 | 1,174,005 | +0.26(+6.84%) |
Sep 26, 2017 | 3.790 | 3.860 | 3.775 | 3.800 | 174,706 | +0.01(+0.26%) |
Sep 25, 2017 | 3.910 | 3.970 | 3.650 | 3.790 | 466,917 | -0.17(-4.29%) |
Sep 22, 2017 | 3.960 | 3.990 | 3.920 | 3.960 | 262,211 | +0.00(+0.00%) |
Sep 21, 2017 | 3.930 | 4.010 | 3.910 | 3.960 | 343,145 | +0.04(+1.02%) |
Sep 20, 2017 | 3.810 | 4.030 | 3.810 | 3.920 | 972,045 | +0.12(+3.16%) |
Sep 19, 2017 | 3.660 | 3.860 | 3.640 | 3.800 | 823,671 | +0.14(+3.83%) |
Sep 18, 2017 | 3.640 | 3.720 | 3.590 | 3.660 | 335,342 | +0.06(+1.67%) |
Sep 15, 2017 | 3.580 | 3.670 | 3.510 | 3.600 | 689,536 | +0.00(+0.00%) |
Sep 14, 2017 | 3.590 | 3.685 | 3.568 | 3.600 | 255,223 | +0.00(+0.00%) |
Sep 13, 2017 | 3.610 | 3.650 | 3.600 | 3.600 | 136,733 | -0.02(-0.55%) |
Sep 12, 2017 | 3.670 | 3.590 | 3.620 | 154,841 | +0.01(+0.28%) | |
Sep 11, 2017 | 3.610 | 3.670 | 3.580 | 3.610 | 195,903 | +0.04(+1.12%) |
Sep 08, 2017 | 3.620 | 3.659 | 3.560 | 3.570 | 131,953 | -0.06(-1.65%) |
Sep 07, 2017 | 3.600 | 3.700 | 3.590 | 3.630 | 253,029 | +0.01(+0.28%) |
Sep 06, 2017 | 3.560 | 3.650 | 3.545 | 3.620 | 181,747 | +0.09(+2.55%) |
Sep 05, 2017 | 3.540 | 3.620 | 3.460 | 3.530 | 286,882 | -0.01(-0.28%) |
Sep 01, 2017 | 3.600 | 3.650 | 3.530 | 3.540 | 224,904 | -0.05(-1.39%) |
Aug 31, 2017 | 3.560 | 3.650 | 3.560 | 3.590 | 241,345 | +0.04(+1.13%) |
Aug 30, 2017 | 3.520 | 3.620 | 3.520 | 3.550 | 222,656 | +0.03(+0.85%) |
Aug 29, 2017 | 3.570 | 3.629 | 3.520 | 3.520 | 292,249 | -0.06(-1.68%) |
Aug 28, 2017 | 3.640 | 3.640 | 3.560 | 3.580 | 167,376 | -0.04(-1.10%) |
Aug 25, 2017 | 3.590 | 3.660 | 3.590 | 3.620 | 144,329 | +0.03(+0.84%) |
Aug 24, 2017 | 3.630 | 3.690 | 3.580 | 3.590 | 424,889 | -0.03(-0.83%) |
Aug 23, 2017 | 3.650 | 3.680 | 3.570 | 3.620 | 181,676 | -0.04(-1.09%) |
Aug 22, 2017 | 3.660 | 3.720 | 3.630 | 3.660 | 214,042 | +0.01(+0.27%) |
Aug 21, 2017 | 3.580 | 3.650 | 3.570 | 3.650 | 178,026 | +0.06(+1.67%) |
Aug 18, 2017 | 3.530 | 3.640 | 3.510 | 3.590 | 266,185 | -0.01(-0.28%) |
Aug 17, 2017 | 3.650 | 3.750 | 3.590 | 3.600 | 257,924 | -0.08(-2.17%) |
Aug 16, 2017 | 3.630 | 3.735 | 3.630 | 3.680 | 186,943 | +0.04(+1.10%) |
Aug 15, 2017 | 3.680 | 3.680 | 3.620 | 3.640 | 92,294 | -0.02(-0.55%) |
Aug 14, 2017 | 3.680 | 3.700 | 3.628 | 3.660 | 184,116 | +0.05(+1.39%) |
Aug 11, 2017 | 3.560 | 3.670 | 3.510 | 3.610 | 370,948 | +0.10(+2.85%) |
Aug 10, 2017 | 3.530 | 3.610 | 3.480 | 3.510 | 242,809 | -0.06(-1.68%) |
Aug 09, 2017 | 3.640 | 3.710 | 3.540 | 3.570 | 373,834 | -0.10(-2.72%) |
Aug 08, 2017 | 3.660 | 3.780 | 3.640 | 3.670 | 459,327 | +0.00(+0.00%) |
Aug 07, 2017 | 3.550 | 3.710 | 3.540 | 3.670 | 471,860 | +0.13(+3.67%) |
Aug 04, 2017 | 3.470 | 3.590 | 3.470 | 3.540 | 470,121 | +0.08(+2.31%) |
Aug 03, 2017 | 3.400 | 3.480 | 3.210 | 3.460 | 384,533 | +0.06(+1.76%) |
Aug 02, 2017 | 3.400 | 3.450 | 3.250 | 3.400 | 415,036 | +0.00(+0.00%) |
Aug 01, 2017 | 3.420 | 3.450 | 3.330 | 3.400 | 552,378 | -0.02(-0.58%) |
Jul 31, 2017 | 3.530 | 3.550 | 3.410 | 3.420 | 416,555 | -0.10(-2.84%) |
Jul 28, 2017 | 3.510 | 3.570 | 3.430 | 3.520 | 637,817 | +0.01(+0.28%) |
Jul 27, 2017 | 3.400 | 3.540 | 3.331 | 3.510 | 911,791 | +0.16(+4.78%) |
Jul 26, 2017 | 3.280 | 3.350 | 3.260 | 3.350 | 565,727 | +0.07(+2.13%) |
Jul 25, 2017 | 3.210 | 3.320 | 3.190 | 3.280 | 396,014 | +0.09(+2.82%) |
Jul 24, 2017 | 3.210 | 3.230 | 3.160 | 3.190 | 137,385 | -0.01(-0.31%) |
Jul 21, 2017 | 3.260 | 3.260 | 3.120 | 3.200 | 223,619 | -0.06(-1.84%) |
Jul 20, 2017 | 3.300 | 3.320 | 3.240 | 3.260 | 148,355 | -0.02(-0.61%) |
Jul 19, 2017 | 3.220 | 3.290 | 3.220 | 3.280 | 181,690 | +0.06(+1.86%) |
Jul 18, 2017 | 3.180 | 3.270 | 3.160 | 3.220 | 393,845 | +0.04(+1.26%) |
Jul 17, 2017 | 3.150 | 3.250 | 3.130 | 3.180 | 264,284 | +0.04(+1.27%) |
Jul 14, 2017 | 3.130 | 3.170 | 3.110 | 3.140 | 284,106 | +0.00(+0.00%) |
Jul 13, 2017 | 3.160 | 3.190 | 3.100 | 3.140 | 108,847 | +0.01(+0.32%) |
Jul 12, 2017 | 3.160 | 3.200 | 3.090 | 3.130 | 340,635 | -0.02(-0.63%) |
Jul 11, 2017 | 3.090 | 3.150 | 3.050 | 3.150 | 155,815 | +0.07(+2.27%) |
Jul 10, 2017 | 3.090 | 3.150 | 3.030 | 3.080 | 193,876 | +0.01(+0.33%) |
Jul 07, 2017 | 3.010 | 3.100 | 3.010 | 3.070 | 158,170 | +0.07(+2.33%) |
Jul 06, 2017 | 3.030 | 3.060 | 3.000 | 3.000 | 181,780 | -0.06(-1.96%) |
Jul 05, 2017 | 3.020 | 3.080 | 2.930 | 3.060 | 354,056 | +0.03(+0.99%) |