Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.462 | 3.464 | 3.440 | 3.442 | 11,023 | +0.06(+1.83%) |
Sep 28, 2017 | 3.370 | 3.425 | 3.370 | 3.380 | 23,066 | -0.04(-1.17%) |
Sep 27, 2017 | 3.420 | 3.422 | 3.416 | 3.420 | 3,502 | +0.03(+0.96%) |
Sep 26, 2017 | 3.404 | 3.410 | 3.350 | 3.388 | 3,307 | +0.04(+1.12%) |
Sep 25, 2017 | 3.320 | 3.350 | 3.320 | 3.350 | 1,174 | +0.04(+1.21%) |
Sep 22, 2017 | 3.293 | 3.310 | 3.293 | 3.310 | 888 | +0.00(+0.15%) |
Sep 21, 2017 | 3.300 | 3.305 | 3.300 | 3.305 | 4,724 | +0.05(+1.38%) |
Sep 20, 2017 | 3.285 | 3.285 | 3.260 | 3.260 | 576 | -0.08(-2.40%) |
Sep 18, 2017 | 3.340 | 3.340 | 3.340 | 120 | +0.00(+0.00%) | |
Sep 15, 2017 | 3.350 | 3.350 | 3.340 | 3.340 | 1,632 | -0.10(-2.91%) |
Sep 14, 2017 | 3.410 | 3.440 | 3.380 | 3.440 | 6,324 | +0.03(+0.88%) |
Sep 13, 2017 | 3.450 | 3.450 | 3.410 | 3.410 | 2,054 | -0.04(-1.16%) |
Sep 11, 2017 | 3.450 | 3.450 | 3.450 | 21 | -0.06(-1.64%) | |
Sep 08, 2017 | 3.507 | 3.507 | 3.507 | 3.507 | 1,300 | +0.02(+0.65%) |
Sep 07, 2017 | 3.485 | 3.485 | 3.485 | 3.485 | 1,404 | +0.06(+1.90%) |
Sep 06, 2017 | 3.425 | 3.425 | 3.390 | 3.420 | 4,684 | -0.14(-3.80%) |
Aug 31, 2017 | 3.555 | 3.555 | 3.555 | 12 | -0.00(-0.03%) | |
Aug 30, 2017 | 3.545 | 3.556 | 3.520 | 3.556 | 1,634 | -0.02(-0.67%) |
Aug 29, 2017 | 3.620 | 3.620 | 3.560 | 3.580 | 3,207 | +0.00(+0.11%) |
Aug 28, 2017 | 3.520 | 3.600 | 3.520 | 3.576 | 9,735 | +0.09(+2.46%) |
Aug 25, 2017 | 3.495 | 3.495 | 3.485 | 3.490 | 1,514 | +0.12(+3.71%) |
Aug 23, 2017 | 3.365 | 3.365 | 3.365 | 84 | +0.05(+1.36%) | |
Aug 22, 2017 | 3.330 | 3.330 | 3.320 | 3.320 | 4,160 | +0.00(+0.08%) |
Aug 21, 2017 | 3.320 | 3.330 | 3.317 | 3.317 | 5,646 | +0.04(+1.30%) |
Aug 18, 2017 | 3.250 | 3.275 | 3.250 | 3.275 | 5,061 | -0.02(-0.46%) |
Aug 17, 2017 | 3.360 | 3.360 | 3.260 | 3.290 | 13,903 | +0.02(+0.61%) |
Aug 16, 2017 | 3.260 | 3.270 | 3.243 | 3.270 | 6,402 | +0.04(+1.24%) |
Aug 15, 2017 | 3.220 | 3.280 | 3.220 | 3.230 | 4,889 | +0.01(+0.31%) |
Aug 14, 2017 | 3.299 | 3.300 | 3.220 | 3.220 | 1,551 | -0.06(-1.83%) |
Aug 11, 2017 | 3.310 | 3.310 | 3.280 | 3.280 | 357 | +0.03(+0.92%) |
Aug 10, 2017 | 3.360 | 3.360 | 3.250 | 3.250 | 4,301 | -0.04(-1.22%) |
Aug 09, 2017 | 3.290 | 3.290 | 3.275 | 3.290 | 5,144 | -0.02(-0.75%) |
Aug 08, 2017 | 3.315 | 3.315 | 3.315 | 3.315 | 157 | +0.02(+0.76%) |
Aug 07, 2017 | 3.260 | 3.290 | 3.240 | 3.290 | 3,720 | +0.09(+2.81%) |
Aug 04, 2017 | 3.200 | 3.240 | 3.200 | 3.200 | 6,800 | -0.31(-8.96%) |
Aug 03, 2017 | 3.440 | 3.540 | 3.440 | 3.515 | 2,162 | +0.19(+5.71%) |
Aug 02, 2017 | 3.335 | 3.335 | 3.325 | 3.325 | 3,144 | -0.02(-0.60%) |
Aug 01, 2017 | 3.365 | 3.400 | 3.345 | 3.345 | 1,861 | +0.04(+1.06%) |
Jul 31, 2017 | 3.365 | 3.365 | 3.310 | 3.310 | 1,302 | +0.00(+0.15%) |
Jul 28, 2017 | 3.290 | 3.305 | 3.290 | 3.305 | 1,388 | +0.02(+0.46%) |
Jul 27, 2017 | 3.280 | 3.290 | 3.280 | 3.290 | 4,323 | +0.05(+1.54%) |
Jul 26, 2017 | 3.240 | 3.240 | 3.240 | 3.240 | 2,166 | -0.01(-0.31%) |
Jul 25, 2017 | 3.260 | 3.260 | 3.250 | 3.250 | 3,744 | +0.05(+1.56%) |
Jul 24, 2017 | 3.200 | 3.200 | 3.200 | 3.200 | 677 | -0.02(-0.62%) |
Jul 21, 2017 | 3.310 | 3.310 | 3.220 | 3.220 | 1,920 | -0.02(-0.62%) |
Jul 20, 2017 | 3.234 | 3.248 | 3.234 | 3.240 | 2,459 | -0.05(-1.52%) |
Jul 19, 2017 | 3.290 | 3.290 | 3.290 | 3.290 | 117 | +0.07(+2.17%) |
Jul 18, 2017 | 3.280 | 3.280 | 3.220 | 3.220 | 1,669 | +0.01(+0.31%) |
Jul 17, 2017 | 3.310 | 3.310 | 3.210 | 3.210 | 6,047 | -0.02(-0.62%) |
Jul 14, 2017 | 3.255 | 3.255 | 3.230 | 3.230 | 1,003 | +0.06(+1.73%) |
Jul 13, 2017 | 3.150 | 3.175 | 3.150 | 3.175 | 729 | +0.00(+0.00%) |
Jul 12, 2017 | 3.190 | 3.230 | 3.175 | 3.175 | 1,588 | -0.02(-0.53%) |
Jul 11, 2017 | 3.230 | 3.230 | 3.150 | 3.192 | 11,934 | -0.12(-3.56%) |
Jul 10, 2017 | 3.310 | 3.310 | 3.310 | 3.310 | 685 | -0.03(-0.90%) |
Jul 06, 2017 | 3.340 | 3.340 | 3.340 | 0 | -0.01(-0.30%) | |
Jul 05, 2017 | 3.350 | 3.350 | 3.350 | 3.350 | 288 | +0.03(+0.90%) |