Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.441 | 3.610 | 3.441 | 3.554 | 295,576 | +0.09(+2.55%) |
Oct 30, 2017 | 3.731 | 3.763 | 3.457 | 3.465 | 192,900 | -0.23(-6.30%) |
Oct 27, 2017 | 3.723 | 3.739 | 3.626 | 3.698 | 246,110 | -0.02(-0.65%) |
Oct 26, 2017 | 3.666 | 3.763 | 3.664 | 3.723 | 85,692 | +0.06(+1.76%) |
Oct 25, 2017 | 3.747 | 3.747 | 3.618 | 3.658 | 328,748 | -0.09(-2.36%) |
Oct 24, 2017 | 3.819 | 3.891 | 3.731 | 3.747 | 274,086 | -0.02(-0.64%) |
Oct 23, 2017 | 3.755 | 3.779 | 3.642 | 3.771 | 325,239 | +0.06(+1.52%) |
Oct 20, 2017 | 3.530 | 3.731 | 3.505 | 3.714 | 205,341 | +0.22(+6.21%) |
Oct 19, 2017 | 3.369 | 3.513 | 3.353 | 3.497 | 391,458 | +0.13(+3.82%) |
Oct 18, 2017 | 3.337 | 3.401 | 3.304 | 3.369 | 373,551 | +0.06(+1.70%) |
Oct 17, 2017 | 3.385 | 3.433 | 3.296 | 3.312 | 296,137 | -0.04(-1.20%) |
Oct 16, 2017 | 3.304 | 3.393 | 3.264 | 3.353 | 702,479 | +0.10(+2.96%) |
Oct 13, 2017 | 3.256 | 3.272 | 3.232 | 3.256 | 327,941 | +0.01(+0.25%) |
Oct 12, 2017 | 3.264 | 3.264 | 3.184 | 3.248 | 267,008 | -0.02(-0.49%) |
Oct 11, 2017 | 3.248 | 3.296 | 3.200 | 3.264 | 237,838 | +0.02(+0.74%) |
Oct 10, 2017 | 3.160 | 3.268 | 3.128 | 3.240 | 350,964 | +0.08(+2.54%) |
Oct 09, 2017 | 3.264 | 3.304 | 3.136 | 3.160 | 175,118 | -0.08(-2.48%) |
Oct 06, 2017 | 3.280 | 3.304 | 3.224 | 3.240 | 122,923 | -0.02(-0.74%) |
Oct 05, 2017 | 3.256 | 3.321 | 3.232 | 3.264 | 122,675 | +0.04(+1.25%) |
Oct 04, 2017 | 3.312 | 3.365 | 3.208 | 3.224 | 152,487 | -0.08(-2.43%) |
Oct 03, 2017 | 3.321 | 3.369 | 3.256 | 3.304 | 177,260 | +0.00(+0.00%) |
Oct 02, 2017 | 3.304 | 3.339 | 3.272 | 3.304 | 423,096 | +0.02(+0.49%) |
Sep 29, 2017 | 3.304 | 3.333 | 3.256 | 3.288 | 271,514 | -0.01(-0.24%) |
Sep 28, 2017 | 3.256 | 3.329 | 3.248 | 3.296 | 392,194 | +0.02(+0.74%) |
Sep 27, 2017 | 3.192 | 3.272 | 3.192 | 3.272 | 193,784 | +0.10(+3.30%) |
Sep 26, 2017 | 3.184 | 3.276 | 3.152 | 3.168 | 125,035 | +0.00(+0.00%) |
Sep 25, 2017 | 3.168 | 3.200 | 3.111 | 3.168 | 132,323 | +0.00(+0.00%) |
Sep 22, 2017 | 3.152 | 3.192 | 3.120 | 3.168 | 41,650 | +0.02(+0.77%) |
Sep 21, 2017 | 3.152 | 3.192 | 3.136 | 3.144 | 65,303 | -0.01(-0.26%) |
Sep 20, 2017 | 3.087 | 3.192 | 3.087 | 3.152 | 71,823 | +0.06(+2.08%) |
Sep 19, 2017 | 3.152 | 3.176 | 3.063 | 3.087 | 118,122 | -0.08(-2.54%) |
Sep 18, 2017 | 3.216 | 3.242 | 3.140 | 3.168 | 116,472 | -0.01(-0.25%) |
Sep 15, 2017 | 3.136 | 3.240 | 3.128 | 3.176 | 287,455 | +0.05(+1.54%) |
Sep 14, 2017 | 3.071 | 3.168 | 3.047 | 3.128 | 70,459 | +0.06(+1.83%) |
Sep 13, 2017 | 3.023 | 3.111 | 3.015 | 3.071 | 128,306 | +0.06(+1.87%) |
Sep 12, 2017 | 2.919 | 3.015 | 2.886 | 3.015 | 54,002 | +0.16(+5.63%) |
Sep 11, 2017 | 2.854 | 2.902 | 2.846 | 2.854 | 42,268 | +0.03(+1.14%) |
Sep 08, 2017 | 2.838 | 2.959 | 2.814 | 2.822 | 67,390 | -0.04(-1.40%) |
Sep 07, 2017 | 2.935 | 2.975 | 2.838 | 2.862 | 64,617 | -0.07(-2.47%) |
Sep 06, 2017 | 2.991 | 3.035 | 2.910 | 2.935 | 126,740 | -0.05(-1.62%) |
Sep 05, 2017 | 2.919 | 3.007 | 2.914 | 2.983 | 111,360 | +0.06(+2.20%) |
Sep 01, 2017 | 2.870 | 2.935 | 2.846 | 2.919 | 112,722 | +0.08(+2.83%) |
Aug 31, 2017 | 2.790 | 2.878 | 2.782 | 2.838 | 96,715 | +0.06(+2.32%) |
Aug 30, 2017 | 2.766 | 2.838 | 2.758 | 2.774 | 66,332 | +0.01(+0.29%) |
Aug 29, 2017 | 2.782 | 2.886 | 2.758 | 2.766 | 87,869 | -0.04(-1.43%) |
Aug 28, 2017 | 2.790 | 2.857 | 2.742 | 2.806 | 72,257 | +0.02(+0.58%) |
Aug 25, 2017 | 2.838 | 2.894 | 2.782 | 2.790 | 45,977 | -0.04(-1.42%) |
Aug 24, 2017 | 2.830 | 2.870 | 2.798 | 2.830 | 47,895 | +0.01(+0.28%) |
Aug 23, 2017 | 2.854 | 2.886 | 2.814 | 2.822 | 55,824 | -0.07(-2.50%) |
Aug 22, 2017 | 2.894 | 2.919 | 2.822 | 2.894 | 55,396 | +0.03(+1.12%) |
Aug 21, 2017 | 2.854 | 2.894 | 2.814 | 2.862 | 61,347 | +0.02(+0.85%) |
Aug 18, 2017 | 2.846 | 2.943 | 2.830 | 2.838 | 137,895 | -0.06(-2.22%) |
Aug 17, 2017 | 3.015 | 3.079 | 2.894 | 2.902 | 102,538 | -0.13(-4.24%) |
Aug 16, 2017 | 3.055 | 3.208 | 3.015 | 3.031 | 123,268 | -0.02(-0.79%) |
Aug 15, 2017 | 3.063 | 3.095 | 2.983 | 3.055 | 103,117 | +0.02(+0.80%) |
Aug 14, 2017 | 2.814 | 3.055 | 2.814 | 3.031 | 128,334 | +0.20(+7.10%) |
Aug 11, 2017 | 2.910 | 2.959 | 2.677 | 2.830 | 173,606 | -0.12(-4.09%) |
Aug 10, 2017 | 2.999 | 3.055 | 2.935 | 2.951 | 88,908 | -0.07(-2.39%) |
Aug 09, 2017 | 3.095 | 3.160 | 3.007 | 3.023 | 85,637 | -0.11(-3.59%) |
Aug 08, 2017 | 3.152 | 3.224 | 3.128 | 3.136 | 49,654 | -0.01(-0.26%) |
Aug 07, 2017 | 3.160 | 3.232 | 3.071 | 3.144 | 80,919 | +0.02(+0.51%) |
Aug 04, 2017 | 3.039 | 3.144 | 3.023 | 3.128 | 187,609 | +0.09(+2.91%) |
Aug 03, 2017 | 3.144 | 3.227 | 3.015 | 3.039 | 155,322 | -0.07(-2.33%) |
Aug 02, 2017 | 3.240 | 3.256 | 3.005 | 3.111 | 228,950 | +0.29(+10.26%) |