Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.190 | 3.200 | 3.190 | 3.200 | 275 | +0.06(+1.91%) |
Sep 28, 2017 | 3.124 | 3.140 | 3.124 | 3.140 | 1,174 | +0.00(+0.00%) |
Sep 27, 2017 | 3.170 | 3.170 | 3.030 | 3.140 | 5,186 | -0.08(-2.36%) |
Sep 26, 2017 | 3.216 | 3.216 | 3.216 | 3.216 | 649 | -0.01(-0.43%) |
Sep 25, 2017 | 3.200 | 3.230 | 3.200 | 3.230 | 468 | -0.07(-2.12%) |
Sep 21, 2017 | 3.300 | 3.300 | 3.300 | 24 | +0.05(+1.65%) | |
Sep 20, 2017 | 3.246 | 3.246 | 3.246 | 3.246 | 352 | +0.03(+0.82%) |
Sep 19, 2017 | 3.239 | 3.239 | 3.170 | 3.220 | 2,108 | +0.07(+2.22%) |
Sep 18, 2017 | 3.360 | 3.360 | 3.100 | 3.150 | 12,329 | -0.34(-9.74%) |
Sep 15, 2017 | 3.140 | 3.490 | 3.140 | 3.490 | 6,625 | +0.28(+8.72%) |
Sep 14, 2017 | 3.230 | 3.230 | 3.110 | 3.210 | 7,005 | -0.10(-3.02%) |
Sep 13, 2017 | 3.270 | 3.400 | 3.110 | 3.310 | 2,423 | +0.23(+7.43%) |
Sep 12, 2017 | 3.270 | 3.270 | 3.060 | 3.081 | 6,623 | -0.31(-9.11%) |
Sep 11, 2017 | 3.130 | 3.404 | 3.130 | 3.390 | 5,011 | +0.27(+8.65%) |
Sep 08, 2017 | 3.120 | 3.190 | 3.120 | 3.120 | 852 | +0.01(+0.32%) |
Sep 07, 2017 | 3.050 | 3.160 | 3.050 | 3.110 | 7,119 | -0.04(-1.30%) |
Sep 06, 2017 | 3.200 | 3.235 | 3.110 | 3.151 | 12,440 | -0.11(-3.34%) |
Sep 05, 2017 | 3.350 | 3.414 | 3.250 | 3.260 | 2,355 | -0.03(-0.80%) |
Sep 01, 2017 | 3.400 | 3.406 | 3.286 | 3.286 | 1,285 | -0.12(-3.62%) |
Aug 31, 2017 | 3.430 | 3.630 | 3.289 | 3.410 | 8,532 | -0.15(-4.24%) |
Aug 30, 2017 | 3.600 | 3.660 | 3.540 | 3.561 | 2,224 | +0.13(+3.81%) |
Aug 29, 2017 | 3.420 | 3.700 | 3.420 | 3.430 | 1,564 | +0.18(+5.54%) |
Aug 28, 2017 | 3.350 | 3.392 | 3.082 | 3.250 | 28,003 | -0.17(-4.97%) |
Aug 25, 2017 | 3.547 | 3.420 | 3.420 | 7,974 | +0.02(+0.59%) | |
Aug 24, 2017 | 3.650 | 3.650 | 3.400 | 3.400 | 10,759 | -0.28(-7.61%) |
Aug 23, 2017 | 3.550 | 3.723 | 3.550 | 3.680 | 16,653 | -0.04(-1.08%) |
Aug 22, 2017 | 3.536 | 3.960 | 3.536 | 3.720 | 9,758 | +0.14(+3.99%) |
Aug 21, 2017 | 3.530 | 3.577 | 3.530 | 3.577 | 2,561 | +0.04(+1.19%) |
Aug 18, 2017 | 3.555 | 3.580 | 3.535 | 3.535 | 3,100 | -0.04(-1.00%) |
Aug 17, 2017 | 3.549 | 3.588 | 3.549 | 3.571 | 2,856 | +0.04(+1.16%) |
Aug 16, 2017 | 3.556 | 3.556 | 3.530 | 3.530 | 603 | -0.01(-0.25%) |
Aug 15, 2017 | 3.535 | 3.540 | 3.530 | 3.539 | 6,358 | -0.00(-0.03%) |
Aug 14, 2017 | 3.542 | 3.542 | 3.530 | 3.540 | 929 | -0.01(-0.20%) |
Aug 11, 2017 | 3.558 | 3.558 | 3.530 | 3.547 | 4,151 | +0.02(+0.48%) |
Aug 10, 2017 | 3.546 | 3.560 | 3.530 | 3.530 | 2,799 | -0.01(-0.28%) |
Aug 08, 2017 | 3.540 | 3.540 | 3.540 | 125 | -0.01(-0.28%) | |
Aug 07, 2017 | 3.550 | 3.550 | 3.550 | 3.550 | 226 | -0.06(-1.66%) |
Aug 04, 2017 | 3.610 | 3.610 | 3.610 | 3.610 | 533 | +0.05(+1.34%) |
Aug 03, 2017 | 3.550 | 3.620 | 3.530 | 3.562 | 1,525 | +0.01(+0.35%) |
Aug 02, 2017 | 3.540 | 3.630 | 3.530 | 3.550 | 6,207 | -0.03(-0.90%) |
Aug 01, 2017 | 3.670 | 3.670 | 3.582 | 3.582 | 1,128 | -0.05(-1.32%) |
Jul 31, 2017 | 3.550 | 3.630 | 3.550 | 3.630 | 546 | +0.04(+1.11%) |
Jul 28, 2017 | 3.543 | 3.600 | 3.543 | 3.590 | 10,650 | +0.03(+0.84%) |
Jul 27, 2017 | 3.645 | 3.645 | 3.560 | 3.560 | 4,213 | +0.04(+1.14%) |
Jul 26, 2017 | 3.550 | 3.685 | 3.510 | 3.520 | 10,686 | -0.15(-4.09%) |
Jul 25, 2017 | 3.720 | 3.720 | 3.570 | 3.670 | 3,626 | +0.02(+0.55%) |
Jul 24, 2017 | 3.610 | 3.679 | 3.550 | 3.650 | 4,195 | +0.06(+1.67%) |
Jul 21, 2017 | 3.610 | 3.740 | 3.471 | 3.590 | 31,544 | -0.12(-3.23%) |
Jul 20, 2017 | 3.710 | 3.710 | 3.710 | 3.710 | 403 | +0.01(+0.27%) |
Jul 19, 2017 | 3.800 | 3.890 | 3.660 | 3.700 | 19,897 | -0.11(-2.89%) |
Jul 18, 2017 | 3.748 | 3.810 | 3.748 | 3.810 | 3,114 | +0.10(+2.70%) |
Jul 17, 2017 | 3.770 | 3.799 | 3.619 | 3.710 | 16,168 | -0.09(-2.37%) |
Jul 14, 2017 | 3.810 | 3.820 | 3.520 | 3.800 | 9,501 | +0.05(+1.33%) |
Jul 13, 2017 | 3.756 | 3.790 | 3.750 | 3.750 | 4,616 | -0.07(-1.78%) |
Jul 12, 2017 | 3.840 | 3.960 | 3.750 | 3.818 | 14,119 | -0.00(-0.05%) |
Jul 11, 2017 | 3.710 | 3.990 | 3.710 | 3.820 | 10,749 | +0.04(+1.19%) |
Jul 10, 2017 | 3.900 | 3.995 | 3.600 | 3.775 | 13,979 | +0.07(+2.03%) |
Jul 07, 2017 | 4.100 | 4.100 | 3.650 | 3.700 | 15,184 | -0.20(-5.13%) |
Jul 06, 2017 | 3.750 | 4.130 | 3.750 | 3.900 | 14,491 | -0.05(-1.27%) |
Jul 05, 2017 | 3.750 | 4.000 | 3.420 | 3.950 | 16,229 | +0.30(+8.22%) |