Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.510 | 3.540 | 3.360 | 3.480 | 44,210 | +0.03(+0.87%) |
Sep 28, 2017 | 3.450 | 3.540 | 3.360 | 3.450 | 105,238 | +0.03(+0.88%) |
Sep 27, 2017 | 3.330 | 3.450 | 3.210 | 3.420 | 63,690 | +0.09(+2.70%) |
Sep 26, 2017 | 3.180 | 3.420 | 3.150 | 3.330 | 34,956 | +0.18(+5.70%) |
Sep 25, 2017 | 3.150 | 3.270 | 3.150 | 3.150 | 81,933 | -0.06(-1.86%) |
Sep 22, 2017 | 3.150 | 3.240 | 3.120 | 3.210 | 25,587 | -0.03(-0.83%) |
Sep 21, 2017 | 3.120 | 3.240 | 3.060 | 3.237 | 23,745 | +0.09(+2.76%) |
Sep 20, 2017 | 3.240 | 3.240 | 3.150 | 3.150 | 12,337 | -0.06(-1.87%) |
Sep 19, 2017 | 3.177 | 3.210 | 3.090 | 3.210 | 74,379 | +0.06(+1.90%) |
Sep 18, 2017 | 3.330 | 3.360 | 3.147 | 3.150 | 123,110 | -0.09(-2.78%) |
Sep 15, 2017 | 3.330 | 3.390 | 3.240 | 3.240 | 15,454 | -0.06(-1.82%) |
Sep 14, 2017 | 3.240 | 3.330 | 3.240 | 3.300 | 16,843 | +0.03(+0.92%) |
Sep 13, 2017 | 3.330 | 3.390 | 3.270 | 3.270 | 44,283 | -0.06(-1.80%) |
Sep 12, 2017 | 3.300 | 3.420 | 3.300 | 3.330 | 20,989 | -0.03(-0.89%) |
Sep 11, 2017 | 3.390 | 3.450 | 3.360 | 3.360 | 26,607 | +0.00(+0.00%) |
Sep 08, 2017 | 3.452 | 3.480 | 3.360 | 3.360 | 10,066 | -0.06(-1.75%) |
Sep 07, 2017 | 3.480 | 3.495 | 3.420 | 3.420 | 16,836 | -0.03(-0.87%) |
Sep 06, 2017 | 3.450 | 3.480 | 3.390 | 3.450 | 10,653 | +0.06(+1.77%) |
Sep 05, 2017 | 3.510 | 3.510 | 3.300 | 3.390 | 33,349 | -0.12(-3.42%) |
Sep 01, 2017 | 3.600 | 3.720 | 3.450 | 3.510 | 20,648 | -0.09(-2.50%) |
Aug 31, 2017 | 3.600 | 3.660 | 3.540 | 3.600 | 22,227 | -0.06(-1.64%) |
Aug 30, 2017 | 3.570 | 3.690 | 3.480 | 3.660 | 17,338 | +0.09(+2.52%) |
Aug 29, 2017 | 3.600 | 3.600 | 3.570 | 3.570 | 8,604 | -0.03(-0.83%) |
Aug 28, 2017 | 3.780 | 3.780 | 3.600 | 3.600 | 36,645 | -0.09(-2.44%) |
Aug 25, 2017 | 3.750 | 3.750 | 3.690 | 3.690 | 17,299 | +0.00(+0.00%) |
Aug 24, 2017 | 3.810 | 3.810 | 3.690 | 3.690 | 17,601 | +0.00(+0.00%) |
Aug 23, 2017 | 3.720 | 3.780 | 3.690 | 3.690 | 9,615 | -0.09(-2.38%) |
Aug 22, 2017 | 3.810 | 3.870 | 3.750 | 3.780 | 19,954 | +0.03(+0.80%) |
Aug 21, 2017 | 3.660 | 3.780 | 3.630 | 3.750 | 9,195 | +0.09(+2.46%) |
Aug 18, 2017 | 3.600 | 3.720 | 3.600 | 3.660 | 18,870 | +0.06(+1.67%) |
Aug 17, 2017 | 3.720 | 3.780 | 3.570 | 3.600 | 31,466 | -0.12(-3.23%) |
Aug 16, 2017 | 3.750 | 3.810 | 3.720 | 3.720 | 4,943 | -0.06(-1.59%) |
Aug 15, 2017 | 3.870 | 3.891 | 3.750 | 3.780 | 26,726 | -0.15(-3.82%) |
Aug 14, 2017 | 4.020 | 4.020 | 3.783 | 3.930 | 22,266 | +0.18(+4.80%) |
Aug 11, 2017 | 3.720 | 3.900 | 3.720 | 3.750 | 9,575 | +0.00(+0.00%) |
Aug 10, 2017 | 3.840 | 3.900 | 3.750 | 3.750 | 22,900 | -0.09(-2.34%) |
Aug 09, 2017 | 4.020 | 4.020 | 3.840 | 3.840 | 45,285 | -0.24(-5.88%) |
Aug 08, 2017 | 4.080 | 4.200 | 4.020 | 4.080 | 78,756 | -0.06(-1.45%) |
Aug 07, 2017 | 4.110 | 4.170 | 3.960 | 4.140 | 53,207 | -0.06(-1.43%) |
Aug 04, 2017 | 4.365 | 4.140 | 4.200 | 80,568 | -0.17(-3.78%) | |
Aug 03, 2017 | 4.890 | 4.920 | 4.293 | 4.365 | 132,401 | -0.79(-15.41%) |
Aug 02, 2017 | 5.070 | 5.280 | 5.010 | 5.160 | 53,901 | +0.00(+0.00%) |
Aug 01, 2017 | 5.160 | 5.160 | 4.980 | 5.160 | 10,584 | +0.00(+0.00%) |
Jul 31, 2017 | 4.980 | 5.190 | 4.890 | 5.160 | 53,691 | +0.06(+1.18%) |
Jul 28, 2017 | 5.160 | 5.190 | 4.950 | 5.100 | 3,485 | -0.06(-1.16%) |
Jul 27, 2017 | 5.220 | 5.247 | 5.160 | 5.160 | 4,798 | -0.06(-1.15%) |
Jul 26, 2017 | 5.250 | 5.280 | 5.190 | 5.220 | 6,619 | -0.03(-0.57%) |
Jul 25, 2017 | 5.190 | 5.370 | 5.070 | 5.250 | 13,713 | +0.03(+0.57%) |
Jul 24, 2017 | 5.280 | 5.310 | 5.010 | 5.220 | 43,231 | -0.18(-3.33%) |
Jul 21, 2017 | 5.370 | 5.490 | 5.250 | 5.400 | 64,028 | +0.03(+0.56%) |
Jul 20, 2017 | 5.310 | 5.490 | 5.310 | 5.370 | 22,476 | -0.06(-1.10%) |
Jul 19, 2017 | 5.250 | 5.490 | 4.950 | 5.430 | 30,335 | +0.03(+0.56%) |
Jul 18, 2017 | 5.280 | 5.400 | 5.253 | 5.400 | 28,300 | -0.12(-2.17%) |
Jul 17, 2017 | 5.640 | 5.640 | 5.430 | 5.520 | 15,927 | -0.09(-1.60%) |
Jul 14, 2017 | 5.580 | 5.880 | 5.550 | 5.610 | 15,070 | +0.00(+0.00%) |
Jul 13, 2017 | 5.520 | 5.790 | 5.430 | 5.610 | 26,634 | +0.09(+1.63%) |
Jul 12, 2017 | 5.640 | 5.640 | 5.340 | 5.520 | 22,130 | -0.06(-1.02%) |
Jul 11, 2017 | 5.580 | 5.622 | 5.460 | 5.577 | 19,587 | +0.03(+0.48%) |
Jul 10, 2017 | 5.610 | 5.640 | 5.490 | 5.550 | 13,846 | +0.00(+0.00%) |
Jul 07, 2017 | 5.550 | 5.700 | 5.490 | 5.550 | 14,151 | +0.00(+0.00%) |
Jul 06, 2017 | 5.820 | 5.880 | 5.400 | 5.550 | 41,184 | -0.24(-4.15%) |
Jul 05, 2017 | 5.760 | 5.880 | 5.550 | 5.790 | 20,425 | +0.03(+0.52%) |