Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.228 | 3.340 | 3.210 | 3.330 | 3,202 | +0.13(+4.06%) |
Oct 30, 2017 | 3.250 | 3.280 | 3.200 | 3.200 | 2,696 | -0.01(-0.31%) |
Oct 27, 2017 | 3.160 | 3.270 | 3.160 | 3.210 | 15,229 | +0.01(+0.31%) |
Oct 26, 2017 | 3.120 | 3.240 | 3.100 | 3.200 | 14,693 | +0.05(+1.59%) |
Oct 25, 2017 | 3.150 | 3.200 | 3.150 | 3.150 | 17,259 | -0.04(-1.25%) |
Oct 24, 2017 | 3.250 | 3.250 | 3.150 | 3.190 | 36,230 | -0.09(-2.74%) |
Oct 23, 2017 | 3.360 | 3.360 | 3.260 | 3.280 | 4,563 | -0.04(-1.20%) |
Oct 20, 2017 | 3.250 | 3.410 | 3.250 | 3.320 | 3,233 | +0.01(+0.30%) |
Oct 19, 2017 | 3.210 | 3.340 | 3.170 | 3.310 | 22,072 | +0.05(+1.53%) |
Oct 18, 2017 | 3.380 | 3.385 | 3.210 | 3.260 | 13,843 | -0.09(-2.69%) |
Oct 17, 2017 | 3.450 | 3.450 | 3.280 | 3.350 | 9,934 | -0.13(-3.74%) |
Oct 16, 2017 | 3.290 | 3.510 | 3.225 | 3.480 | 23,833 | +0.23(+7.08%) |
Oct 13, 2017 | 3.345 | 3.345 | 3.180 | 3.250 | 11,495 | -0.03(-0.91%) |
Oct 12, 2017 | 3.290 | 3.390 | 3.240 | 3.280 | 14,365 | -0.08(-2.38%) |
Oct 11, 2017 | 3.380 | 3.440 | 3.280 | 3.360 | 13,818 | +0.04(+1.20%) |
Oct 10, 2017 | 3.284 | 3.380 | 3.284 | 3.320 | 3,426 | -0.01(-0.30%) |
Oct 09, 2017 | 3.360 | 3.420 | 3.320 | 3.330 | 2,660 | -0.03(-0.89%) |
Oct 06, 2017 | 3.400 | 3.480 | 3.360 | 3.360 | 10,801 | -0.03(-0.88%) |
Oct 05, 2017 | 3.440 | 3.440 | 3.370 | 3.390 | 2,080 | +0.01(+0.30%) |
Oct 04, 2017 | 3.480 | 3.530 | 3.348 | 3.380 | 39,880 | -0.13(-3.70%) |
Oct 03, 2017 | 3.540 | 3.540 | 3.450 | 3.510 | 20,583 | +0.04(+1.15%) |
Oct 02, 2017 | 3.500 | 3.520 | 3.460 | 3.470 | 11,968 | +0.00(+0.00%) |
Sep 29, 2017 | 3.520 | 3.520 | 3.450 | 3.470 | 5,239 | +0.02(+0.58%) |
Sep 28, 2017 | 3.430 | 3.490 | 3.370 | 3.450 | 12,521 | +0.03(+0.88%) |
Sep 27, 2017 | 3.350 | 3.500 | 3.340 | 3.420 | 21,004 | +0.05(+1.48%) |
Sep 26, 2017 | 3.110 | 3.370 | 3.110 | 3.370 | 24,342 | +0.24(+7.67%) |
Sep 25, 2017 | 3.140 | 3.210 | 3.080 | 3.130 | 34,482 | -0.03(-0.95%) |
Sep 22, 2017 | 3.150 | 3.290 | 3.100 | 3.160 | 20,772 | -0.06(-1.86%) |
Sep 21, 2017 | 3.260 | 3.260 | 3.160 | 3.220 | 12,233 | -0.03(-0.92%) |
Sep 20, 2017 | 3.400 | 3.400 | 3.220 | 3.250 | 16,404 | -0.09(-2.69%) |
Sep 19, 2017 | 3.280 | 3.380 | 3.190 | 3.340 | 31,837 | +0.03(+0.91%) |
Sep 18, 2017 | 3.270 | 3.360 | 3.270 | 3.310 | 14,595 | +0.00(+0.00%) |
Sep 15, 2017 | 3.330 | 3.400 | 3.270 | 3.310 | 27,107 | -0.01(-0.30%) |
Sep 14, 2017 | 3.400 | 3.400 | 3.270 | 3.320 | 21,681 | -0.07(-2.06%) |
Sep 13, 2017 | 3.350 | 3.400 | 3.310 | 3.390 | 39,018 | +0.06(+1.80%) |
Sep 12, 2017 | 3.472 | 3.500 | 3.280 | 3.330 | 18,350 | -0.11(-3.20%) |
Sep 11, 2017 | 3.560 | 3.570 | 3.430 | 3.440 | 18,993 | -0.11(-3.10%) |
Sep 08, 2017 | 3.690 | 3.700 | 3.540 | 3.550 | 4,705 | -0.07(-1.93%) |
Sep 07, 2017 | 3.500 | 3.650 | 3.500 | 3.620 | 17,944 | +0.06(+1.69%) |
Sep 06, 2017 | 3.590 | 3.590 | 3.470 | 3.560 | 46,295 | -0.01(-0.28%) |
Sep 05, 2017 | 3.470 | 3.620 | 3.410 | 3.570 | 11,731 | +0.07(+2.00%) |
Sep 01, 2017 | 3.580 | 3.540 | 3.500 | 21,832 | -0.04(-1.13%) | |
Aug 31, 2017 | 3.590 | 3.590 | 3.540 | 3.540 | 17,917 | -0.04(-1.12%) |
Aug 30, 2017 | 3.580 | 3.610 | 3.470 | 3.580 | 9,675 | +0.07(+1.99%) |
Aug 29, 2017 | 3.470 | 3.600 | 3.430 | 3.510 | 15,007 | +0.07(+2.03%) |
Aug 28, 2017 | 3.490 | 3.490 | 3.400 | 3.440 | 29,751 | -0.09(-2.55%) |
Aug 25, 2017 | 3.540 | 3.550 | 3.450 | 3.530 | 6,855 | +0.03(+0.86%) |
Aug 24, 2017 | 3.550 | 3.570 | 3.420 | 3.500 | 11,097 | -0.08(-2.23%) |
Aug 23, 2017 | 3.580 | 3.670 | 3.550 | 3.580 | 10,678 | -0.01(-0.28%) |
Aug 22, 2017 | 3.450 | 3.610 | 3.330 | 3.590 | 26,828 | +0.17(+4.97%) |
Aug 21, 2017 | 3.420 | 3.480 | 3.350 | 3.420 | 21,431 | -0.02(-0.58%) |
Aug 18, 2017 | 3.440 | 3.490 | 3.400 | 3.440 | 9,122 | -0.03(-0.86%) |
Aug 17, 2017 | 3.510 | 3.530 | 3.420 | 3.470 | 30,840 | -0.04(-1.14%) |
Aug 16, 2017 | 3.440 | 3.520 | 3.420 | 3.510 | 18,146 | +0.09(+2.63%) |
Aug 15, 2017 | 3.420 | 3.440 | 3.290 | 3.420 | 38,212 | +0.08(+2.40%) |
Aug 14, 2017 | 3.480 | 3.480 | 3.330 | 3.340 | 13,043 | -0.08(-2.34%) |
Aug 11, 2017 | 3.410 | 3.470 | 3.360 | 3.420 | 16,620 | -0.06(-1.72%) |
Aug 10, 2017 | 3.480 | 3.505 | 3.460 | 3.480 | 19,771 | -0.04(-1.14%) |
Aug 09, 2017 | 3.510 | 3.580 | 3.480 | 3.520 | 35,452 | -0.01(-0.28%) |
Aug 08, 2017 | 3.600 | 3.610 | 3.510 | 3.530 | 11,000 | -0.07(-1.94%) |
Aug 07, 2017 | 3.700 | 3.720 | 3.560 | 3.600 | 153,471 | -0.10(-2.70%) |
Aug 04, 2017 | 3.620 | 3.780 | 3.610 | 3.700 | 62,003 | +0.07(+1.93%) |
Aug 03, 2017 | 3.650 | 3.650 | 3.580 | 3.630 | 20,512 | -0.02(-0.41%) |
Aug 02, 2017 | 3.680 | 3.680 | 3.550 | 3.645 | 32,466 | +0.00(+0.14%) |