Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.385 | 3.412 | 3.385 | 3.396 | 24,662 | +0.01(+0.24%) |
Oct 30, 2017 | 3.459 | 3.459 | 3.356 | 3.388 | 30,646 | -0.06(-1.62%) |
Oct 27, 2017 | 3.420 | 3.467 | 3.348 | 3.443 | 72,383 | -0.02(-0.46%) |
Oct 26, 2017 | 3.364 | 3.475 | 3.364 | 3.459 | 23,059 | +0.01(+0.23%) |
Oct 25, 2017 | 3.611 | 3.611 | 3.388 | 3.451 | 56,581 | -0.13(-3.56%) |
Oct 24, 2017 | 3.587 | 3.667 | 3.579 | 3.579 | 15,160 | -0.03(-0.88%) |
Oct 23, 2017 | 3.651 | 3.651 | 3.571 | 3.611 | 3,649 | -0.02(-0.66%) |
Oct 20, 2017 | 3.531 | 3.667 | 3.523 | 3.635 | 34,363 | +0.07(+1.93%) |
Oct 19, 2017 | 3.605 | 3.606 | 3.523 | 3.566 | 17,832 | -0.01(-0.14%) |
Oct 18, 2017 | 3.587 | 3.603 | 3.507 | 3.571 | 21,540 | -0.01(-0.22%) |
Oct 17, 2017 | 3.587 | 3.635 | 3.539 | 3.579 | 30,149 | +0.00(+0.00%) |
Oct 16, 2017 | 3.547 | 3.675 | 3.531 | 3.579 | 63,595 | -0.10(-2.81%) |
Oct 13, 2017 | 3.611 | 3.730 | 3.611 | 3.683 | 36,536 | +0.03(+0.87%) |
Oct 12, 2017 | 3.667 | 3.738 | 3.555 | 3.651 | 39,632 | -0.04(-1.08%) |
Oct 11, 2017 | 3.683 | 3.722 | 3.507 | 3.691 | 39,145 | +0.02(+0.65%) |
Oct 10, 2017 | 3.714 | 3.738 | 3.651 | 3.667 | 5,769 | -0.07(-1.92%) |
Oct 09, 2017 | 3.667 | 3.786 | 3.659 | 3.738 | 8,086 | +0.10(+2.63%) |
Oct 06, 2017 | 3.722 | 3.788 | 3.595 | 3.643 | 47,197 | -0.13(-3.38%) |
Oct 05, 2017 | 3.746 | 3.802 | 3.651 | 3.770 | 37,785 | -0.06(-1.46%) |
Oct 04, 2017 | 3.826 | 3.826 | 3.786 | 3.826 | 5,878 | -0.03(-0.83%) |
Oct 03, 2017 | 3.826 | 3.866 | 3.595 | 3.858 | 19,641 | +0.07(+1.89%) |
Oct 02, 2017 | 3.683 | 3.810 | 3.627 | 3.786 | 75,274 | -0.04(-1.04%) |
Sep 29, 2017 | 3.818 | 3.858 | 3.786 | 3.826 | 16,980 | +0.03(+0.84%) |
Sep 28, 2017 | 3.850 | 3.906 | 3.775 | 3.794 | 19,608 | +0.00(+0.00%) |
Sep 27, 2017 | 3.699 | 3.826 | 3.699 | 3.794 | 12,324 | +0.05(+1.28%) |
Sep 26, 2017 | 3.627 | 3.746 | 3.627 | 3.746 | 14,668 | +0.09(+2.40%) |
Sep 25, 2017 | 3.635 | 3.730 | 3.603 | 3.659 | 93,513 | +0.06(+1.55%) |
Sep 22, 2017 | 3.643 | 3.762 | 3.547 | 3.603 | 39,497 | -0.18(-4.84%) |
Sep 21, 2017 | 3.714 | 3.794 | 3.604 | 3.786 | 21,780 | +0.07(+1.93%) |
Sep 20, 2017 | 3.770 | 3.770 | 3.675 | 3.714 | 19,440 | -0.02(-0.64%) |
Sep 19, 2017 | 3.794 | 3.794 | 3.596 | 3.738 | 33,527 | -0.02(-0.42%) |
Sep 18, 2017 | 3.802 | 3.858 | 3.651 | 3.754 | 58,639 | +0.05(+1.29%) |
Sep 15, 2017 | 3.659 | 3.746 | 3.659 | 3.707 | 25,126 | -0.06(-1.69%) |
Sep 14, 2017 | 3.786 | 3.810 | 3.651 | 3.770 | 28,319 | +0.00(+0.00%) |
Sep 13, 2017 | 3.714 | 3.810 | 3.587 | 3.770 | 38,320 | +0.04(+1.07%) |
Sep 12, 2017 | 3.722 | 3.850 | 3.722 | 3.730 | 35,094 | -0.06(-1.47%) |
Sep 11, 2017 | 3.675 | 3.818 | 3.675 | 3.786 | 52,707 | +0.08(+2.15%) |
Sep 08, 2017 | 3.771 | 3.786 | 3.699 | 3.707 | 40,554 | -0.11(-2.92%) |
Sep 07, 2017 | 3.659 | 3.818 | 3.502 | 3.818 | 18,426 | +0.12(+3.23%) |
Sep 06, 2017 | 3.667 | 3.726 | 3.571 | 3.699 | 45,784 | +0.12(+3.34%) |
Sep 05, 2017 | 3.435 | 3.627 | 3.388 | 3.579 | 104,673 | +0.11(+3.22%) |
Sep 01, 2017 | 3.499 | 3.507 | 3.459 | 3.467 | 37,329 | -0.03(-0.91%) |
Aug 31, 2017 | 3.826 | 3.855 | 3.292 | 3.499 | 408,662 | -0.36(-9.30%) |
Aug 30, 2017 | 3.730 | 3.914 | 3.730 | 3.858 | 54,066 | +0.12(+3.20%) |
Aug 29, 2017 | 3.874 | 3.882 | 3.730 | 3.738 | 68,928 | -0.10(-2.70%) |
Aug 28, 2017 | 3.834 | 3.914 | 3.826 | 3.842 | 20,942 | -0.01(-0.21%) |
Aug 25, 2017 | 3.802 | 3.930 | 3.802 | 3.850 | 16,315 | -0.02(-0.41%) |
Aug 24, 2017 | 3.850 | 3.866 | 3.786 | 3.866 | 21,280 | +0.10(+2.54%) |
Aug 23, 2017 | 3.746 | 3.810 | 3.746 | 3.770 | 19,678 | +0.02(+0.64%) |
Aug 22, 2017 | 3.818 | 3.818 | 3.746 | 3.746 | 19,259 | -0.08(-2.08%) |
Aug 21, 2017 | 3.850 | 3.850 | 3.810 | 3.826 | 21,710 | -0.02(-0.41%) |
Aug 18, 2017 | 3.930 | 3.941 | 3.842 | 3.842 | 32,849 | -0.07(-1.83%) |
Aug 17, 2017 | 3.842 | 3.938 | 3.770 | 3.914 | 34,939 | +0.10(+2.72%) |
Aug 16, 2017 | 3.858 | 3.929 | 3.770 | 3.810 | 21,625 | -0.05(-1.24%) |
Aug 15, 2017 | 3.818 | 3.866 | 3.806 | 3.858 | 23,323 | -0.01(-0.21%) |
Aug 14, 2017 | 3.786 | 3.962 | 3.746 | 3.866 | 74,387 | +0.12(+3.19%) |
Aug 11, 2017 | 3.762 | 3.824 | 3.746 | 3.746 | 38,378 | -0.02(-0.63%) |
Aug 10, 2017 | 3.786 | 3.850 | 3.762 | 3.770 | 31,838 | -0.06(-1.66%) |
Aug 09, 2017 | 3.890 | 3.938 | 3.762 | 3.834 | 48,105 | +0.03(+0.84%) |
Aug 08, 2017 | 3.786 | 3.930 | 3.762 | 3.802 | 66,806 | -0.07(-1.85%) |
Aug 07, 2017 | 4.001 | 4.150 | 3.707 | 3.874 | 150,737 | -0.13(-3.19%) |
Aug 04, 2017 | 4.145 | 4.157 | 3.946 | 4.001 | 52,358 | -0.15(-3.65%) |
Aug 03, 2017 | 4.129 | 4.184 | 4.105 | 4.153 | 55,367 | -0.02(-0.38%) |
Aug 02, 2017 | 4.145 | 4.320 | 4.042 | 4.169 | 60,551 | +0.03(+0.60%) |