Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.170 | 3.240 | 3.150 | 3.190 | 172,070 | +0.01(+0.31%) |
Sep 28, 2017 | 3.210 | 3.250 | 3.170 | 3.180 | 91,134 | -0.02(-0.63%) |
Sep 27, 2017 | 3.190 | 3.230 | 3.150 | 3.200 | 182,411 | +0.00(+0.00%) |
Sep 26, 2017 | 3.180 | 3.220 | 3.165 | 3.200 | 111,173 | -0.02(-0.62%) |
Sep 25, 2017 | 3.250 | 3.330 | 3.170 | 3.220 | 302,161 | -0.14(-4.17%) |
Sep 22, 2017 | 3.250 | 3.408 | 3.190 | 3.360 | 273,595 | +0.08(+2.44%) |
Sep 21, 2017 | 3.240 | 3.310 | 3.200 | 3.280 | 197,287 | +0.08(+2.50%) |
Sep 20, 2017 | 3.230 | 3.250 | 3.190 | 3.200 | 266,938 | +0.03(+0.95%) |
Sep 19, 2017 | 3.270 | 3.290 | 3.170 | 3.170 | 218,435 | -0.08(-2.46%) |
Sep 18, 2017 | 3.300 | 3.320 | 3.245 | 3.250 | 189,331 | -0.07(-2.11%) |
Sep 15, 2017 | 3.310 | 3.345 | 3.250 | 3.320 | 351,188 | +0.00(+0.00%) |
Sep 14, 2017 | 3.300 | 3.320 | 3.250 | 3.320 | 286,491 | +0.03(+0.91%) |
Sep 13, 2017 | 3.320 | 3.350 | 3.270 | 3.290 | 435,181 | +0.00(+0.00%) |
Sep 12, 2017 | 3.470 | 3.480 | 3.275 | 3.290 | 1,241,705 | +0.05(+1.54%) |
Sep 11, 2017 | 3.250 | 3.270 | 3.240 | 3.240 | 93,351 | +0.01(+0.31%) |
Sep 08, 2017 | 3.200 | 3.270 | 3.200 | 3.230 | 61,515 | +0.01(+0.31%) |
Sep 07, 2017 | 3.250 | 3.260 | 3.090 | 3.220 | 243,402 | +0.01(+0.31%) |
Sep 06, 2017 | 3.280 | 3.290 | 3.200 | 3.210 | 156,557 | +0.01(+0.31%) |
Sep 05, 2017 | 3.250 | 3.260 | 3.180 | 3.200 | 76,714 | -0.05(-1.54%) |
Sep 01, 2017 | 3.270 | 3.270 | 3.180 | 3.250 | 70,177 | +0.00(+0.00%) |
Aug 31, 2017 | 3.260 | 3.270 | 3.230 | 3.250 | 181,367 | -0.04(-1.22%) |
Aug 30, 2017 | 3.300 | 3.300 | 3.240 | 3.290 | 107,056 | -0.03(-0.90%) |
Aug 29, 2017 | 3.370 | 3.440 | 3.320 | 3.320 | 52,462 | -0.10(-2.92%) |
Aug 28, 2017 | 3.370 | 3.440 | 3.290 | 3.420 | 60,859 | +0.05(+1.48%) |
Aug 25, 2017 | 3.290 | 3.390 | 3.284 | 3.370 | 33,656 | +0.07(+2.12%) |
Aug 24, 2017 | 3.300 | 3.360 | 3.270 | 3.300 | 30,512 | -0.01(-0.30%) |
Aug 23, 2017 | 3.270 | 3.320 | 3.270 | 3.310 | 28,159 | +0.01(+0.30%) |
Aug 22, 2017 | 3.280 | 3.330 | 3.280 | 3.300 | 36,089 | +0.01(+0.30%) |
Aug 21, 2017 | 3.340 | 3.380 | 3.280 | 3.290 | 112,191 | -0.06(-1.79%) |
Aug 18, 2017 | 3.340 | 3.370 | 3.220 | 3.350 | 491,402 | +0.23(+7.37%) |
Aug 17, 2017 | 3.330 | 3.360 | 3.070 | 3.120 | 259,331 | -0.17(-5.17%) |
Aug 16, 2017 | 3.340 | 3.360 | 3.250 | 3.290 | 166,699 | +0.05(+1.54%) |
Aug 15, 2017 | 3.350 | 3.370 | 3.210 | 3.240 | 155,099 | -0.13(-3.86%) |
Aug 14, 2017 | 3.420 | 3.440 | 3.310 | 3.370 | 105,052 | +0.01(+0.30%) |
Aug 11, 2017 | 3.430 | 3.450 | 3.340 | 3.360 | 85,544 | +0.00(+0.00%) |
Aug 10, 2017 | 3.480 | 3.480 | 3.340 | 3.360 | 111,323 | -0.02(-0.59%) |
Aug 09, 2017 | 3.480 | 3.520 | 3.380 | 3.380 | 52,301 | -0.06(-1.74%) |
Aug 08, 2017 | 3.530 | 3.560 | 3.440 | 3.440 | 48,454 | -0.10(-2.82%) |
Aug 07, 2017 | 3.620 | 3.620 | 3.495 | 3.540 | 57,250 | -0.11(-3.01%) |
Aug 04, 2017 | 3.570 | 3.750 | 3.520 | 3.650 | 63,055 | +0.22(+6.41%) |
Aug 03, 2017 | 3.570 | 3.630 | 3.420 | 3.430 | 88,845 | -0.09(-2.56%) |
Aug 02, 2017 | 3.570 | 3.600 | 3.510 | 3.520 | 48,158 | +0.09(+2.62%) |
Aug 01, 2017 | 3.550 | 3.580 | 3.400 | 3.430 | 111,141 | +0.00(+0.00%) |
Jul 31, 2017 | 3.450 | 3.470 | 3.420 | 3.430 | 34,368 | +0.00(+0.00%) |
Jul 28, 2017 | 3.440 | 3.470 | 3.400 | 3.430 | 53,029 | +0.05(+1.48%) |
Jul 27, 2017 | 3.440 | 3.470 | 3.380 | 3.380 | 51,812 | -0.04(-1.17%) |
Jul 26, 2017 | 3.390 | 3.500 | 3.370 | 3.420 | 139,537 | +0.04(+1.18%) |
Jul 25, 2017 | 3.500 | 3.520 | 3.370 | 3.380 | 59,036 | -0.05(-1.46%) |
Jul 24, 2017 | 3.490 | 3.490 | 3.420 | 3.430 | 95,905 | +0.02(+0.59%) |
Jul 21, 2017 | 3.510 | 3.540 | 3.330 | 3.410 | 215,709 | -0.12(-3.40%) |
Jul 20, 2017 | 3.570 | 3.470 | 3.530 | 58,737 | +0.06(+1.73%) | |
Jul 19, 2017 | 3.510 | 3.580 | 3.450 | 3.470 | 96,167 | -0.06(-1.70%) |
Jul 18, 2017 | 3.520 | 3.540 | 3.490 | 3.530 | 128,183 | +0.00(+0.00%) |
Jul 17, 2017 | 3.600 | 3.601 | 3.510 | 3.530 | 43,562 | -0.02(-0.56%) |
Jul 14, 2017 | 3.770 | 3.840 | 3.410 | 3.550 | 1,107,064 | +0.16(+4.72%) |
Jul 13, 2017 | 3.400 | 3.410 | 3.390 | 3.390 | 24,920 | +0.04(+1.19%) |
Jul 12, 2017 | 3.350 | 3.425 | 3.340 | 3.350 | 85,818 | +0.02(+0.60%) |
Jul 11, 2017 | 3.340 | 3.370 | 3.300 | 3.330 | 20,376 | +0.03(+0.91%) |
Jul 10, 2017 | 3.340 | 3.380 | 3.290 | 3.300 | 17,668 | +0.01(+0.30%) |
Jul 07, 2017 | 3.360 | 3.400 | 3.270 | 3.290 | 77,330 | -0.07(-2.08%) |
Jul 06, 2017 | 3.400 | 3.410 | 3.360 | 3.360 | 45,925 | -0.01(-0.30%) |
Jul 05, 2017 | 3.410 | 3.420 | 3.370 | 3.370 | 16,629 | -0.01(-0.30%) |