Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.167 | 3.300 | 3.135 | 3.200 | 48,469 | +0.00(+0.00%) |
Oct 30, 2017 | 3.190 | 3.200 | 3.090 | 3.200 | 14,839 | +0.00(+0.00%) |
Oct 27, 2017 | 3.160 | 3.245 | 3.160 | 3.200 | 10,921 | -0.06(-1.84%) |
Oct 26, 2017 | 3.180 | 3.260 | 3.060 | 3.260 | 20,102 | +0.09(+2.84%) |
Oct 25, 2017 | 3.270 | 3.272 | 3.150 | 3.170 | 20,201 | -0.06(-1.93%) |
Oct 24, 2017 | 3.230 | 3.240 | 3.199 | 3.232 | 5,534 | +0.01(+0.39%) |
Oct 23, 2017 | 3.208 | 3.229 | 3.208 | 3.220 | 976 | +0.01(+0.31%) |
Oct 20, 2017 | 3.280 | 3.310 | 3.210 | 3.210 | 2,840 | -0.07(-2.13%) |
Oct 19, 2017 | 3.170 | 3.290 | 3.170 | 3.280 | 4,939 | +0.08(+2.50%) |
Oct 18, 2017 | 3.180 | 3.360 | 3.150 | 3.200 | 16,382 | +0.03(+0.95%) |
Oct 17, 2017 | 3.350 | 3.350 | 3.160 | 3.170 | 19,351 | -0.14(-4.23%) |
Oct 16, 2017 | 3.400 | 3.450 | 3.310 | 3.310 | 7,644 | -0.10(-2.93%) |
Oct 13, 2017 | 3.300 | 3.440 | 3.300 | 3.410 | 24,049 | +0.10(+3.02%) |
Oct 12, 2017 | 3.325 | 3.373 | 3.300 | 3.310 | 9,767 | +0.03(+0.91%) |
Oct 11, 2017 | 3.216 | 3.360 | 3.216 | 3.280 | 12,239 | +0.00(+0.00%) |
Oct 10, 2017 | 3.300 | 3.340 | 3.154 | 3.280 | 19,032 | +0.00(+0.00%) |
Oct 09, 2017 | 3.418 | 3.510 | 3.130 | 3.280 | 58,862 | -0.20(-5.75%) |
Oct 06, 2017 | 3.460 | 3.580 | 3.416 | 3.480 | 13,376 | -0.08(-2.36%) |
Oct 05, 2017 | 3.450 | 3.564 | 3.370 | 3.564 | 16,545 | +0.08(+2.41%) |
Oct 04, 2017 | 3.582 | 3.600 | 3.367 | 3.480 | 42,404 | -0.02(-0.57%) |
Oct 03, 2017 | 3.620 | 3.650 | 3.361 | 3.500 | 62,735 | -0.14(-3.85%) |
Oct 02, 2017 | 3.780 | 3.800 | 3.580 | 3.640 | 50,771 | -0.03(-0.82%) |
Sep 29, 2017 | 3.788 | 3.840 | 3.649 | 3.670 | 42,035 | -0.14(-3.67%) |
Sep 28, 2017 | 3.940 | 4.073 | 3.700 | 3.810 | 57,924 | -0.16(-4.03%) |
Sep 27, 2017 | 3.700 | 4.150 | 3.618 | 3.970 | 220,417 | +0.25(+6.72%) |
Sep 26, 2017 | 3.630 | 3.799 | 3.500 | 3.720 | 93,276 | +0.06(+1.64%) |
Sep 25, 2017 | 3.750 | 4.320 | 3.500 | 3.660 | 488,043 | -0.09(-2.40%) |
Sep 22, 2017 | 3.700 | 3.750 | 3.551 | 3.750 | 44,393 | +0.05(+1.38%) |
Sep 21, 2017 | 3.500 | 3.740 | 3.440 | 3.699 | 77,766 | +0.21(+5.99%) |
Sep 20, 2017 | 3.360 | 3.730 | 3.360 | 3.490 | 112,340 | +0.11(+3.25%) |
Sep 19, 2017 | 3.745 | 3.745 | 3.380 | 3.380 | 28,878 | -0.21(-5.85%) |
Sep 18, 2017 | 3.500 | 3.830 | 3.373 | 3.590 | 80,905 | +0.18(+5.28%) |
Sep 15, 2017 | 3.550 | 3.860 | 3.260 | 3.410 | 303,095 | +0.19(+5.90%) |
Sep 14, 2017 | 3.490 | 3.490 | 3.190 | 3.220 | 46,017 | -0.18(-5.29%) |
Sep 13, 2017 | 3.090 | 3.412 | 3.090 | 3.400 | 35,121 | +0.31(+10.03%) |
Sep 12, 2017 | 3.170 | 3.170 | 3.060 | 3.090 | 9,291 | -0.01(-0.32%) |
Sep 11, 2017 | 3.090 | 3.170 | 3.090 | 3.100 | 15,856 | -0.02(-0.64%) |
Sep 08, 2017 | 3.070 | 3.160 | 3.070 | 3.120 | 8,471 | +0.04(+1.30%) |
Sep 07, 2017 | 3.070 | 3.110 | 2.775 | 3.080 | 14,640 | -0.02(-0.65%) |
Sep 06, 2017 | 3.050 | 3.183 | 2.990 | 3.100 | 33,669 | +0.05(+1.64%) |
Sep 05, 2017 | 3.130 | 3.150 | 2.970 | 3.050 | 35,594 | -0.04(-1.29%) |
Sep 01, 2017 | 3.060 | 3.160 | 3.060 | 3.090 | 9,103 | +0.06(+1.98%) |
Aug 31, 2017 | 3.130 | 3.130 | 3.030 | 3.030 | 19,803 | -0.06(-1.94%) |
Aug 30, 2017 | 3.140 | 3.150 | 3.070 | 3.090 | 12,999 | -0.03(-0.96%) |
Aug 29, 2017 | 3.080 | 3.230 | 3.040 | 3.120 | 9,354 | +0.08(+2.63%) |
Aug 28, 2017 | 3.083 | 3.240 | 3.000 | 3.040 | 25,550 | -0.06(-1.94%) |
Aug 25, 2017 | 3.200 | 3.243 | 3.100 | 3.100 | 5,505 | -0.13(-4.02%) |
Aug 24, 2017 | 3.150 | 3.280 | 3.099 | 3.230 | 5,556 | +0.11(+3.53%) |
Aug 23, 2017 | 3.120 | 3.230 | 3.080 | 3.120 | 17,845 | +0.02(+0.65%) |
Aug 22, 2017 | 3.310 | 3.310 | 3.100 | 3.100 | 5,550 | -0.29(-8.55%) |
Aug 21, 2017 | 3.550 | 3.550 | 3.260 | 3.390 | 96,978 | +0.20(+6.27%) |
Aug 18, 2017 | 3.202 | 3.202 | 3.070 | 3.190 | 2,562 | +0.09(+2.90%) |
Aug 17, 2017 | 3.100 | 3.230 | 3.100 | 3.100 | 2,431 | +0.01(+0.43%) |
Aug 16, 2017 | 3.144 | 3.144 | 3.060 | 3.087 | 9,184 | -0.01(-0.43%) |
Aug 15, 2017 | 3.129 | 3.170 | 3.064 | 3.100 | 4,824 | -0.04(-1.27%) |
Aug 14, 2017 | 3.150 | 3.190 | 3.100 | 3.140 | 6,855 | +0.02(+0.64%) |
Aug 11, 2017 | 3.200 | 3.209 | 3.070 | 3.120 | 16,715 | -0.09(-2.80%) |
Aug 10, 2017 | 3.170 | 3.210 | 3.094 | 3.210 | 11,299 | +0.06(+1.90%) |
Aug 09, 2017 | 3.220 | 3.291 | 3.150 | 3.150 | 11,439 | -0.09(-2.78%) |
Aug 08, 2017 | 3.150 | 3.250 | 3.130 | 3.240 | 99,531 | +0.15(+4.85%) |
Aug 07, 2017 | 3.050 | 3.150 | 3.050 | 3.090 | 28,637 | -0.05(-1.59%) |
Aug 04, 2017 | 3.030 | 3.140 | 3.010 | 3.140 | 18,361 | +0.13(+4.32%) |
Aug 03, 2017 | 2.995 | 3.080 | 2.990 | 3.010 | 25,058 | +0.08(+2.73%) |
Aug 02, 2017 | 3.040 | 3.088 | 2.930 | 2.930 | 45,442 | -0.22(-6.98%) |