Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.310 | 3.330 | 3.181 | 3.193 | 80,507 | -0.13(-3.98%) |
Sep 28, 2017 | 3.290 | 3.360 | 3.220 | 3.325 | 42,833 | +0.06(+1.71%) |
Sep 27, 2017 | 3.285 | 3.300 | 3.211 | 3.269 | 148,427 | +0.01(+0.41%) |
Sep 26, 2017 | 3.265 | 3.280 | 3.213 | 3.256 | 55,680 | +0.05(+1.63%) |
Sep 25, 2017 | 3.360 | 3.370 | 3.170 | 3.203 | 283,468 | -0.17(-4.92%) |
Sep 22, 2017 | 3.349 | 3.370 | 3.260 | 3.369 | 107,855 | +0.04(+1.17%) |
Sep 21, 2017 | 3.402 | 3.402 | 3.310 | 3.330 | 289,331 | -0.13(-3.76%) |
Sep 20, 2017 | 3.521 | 3.568 | 3.430 | 3.460 | 47,819 | -0.05(-1.52%) |
Sep 19, 2017 | 3.450 | 3.550 | 3.420 | 3.514 | 141,673 | +0.06(+1.74%) |
Sep 18, 2017 | 3.335 | 3.480 | 3.300 | 3.453 | 110,325 | +0.12(+3.52%) |
Sep 15, 2017 | 3.440 | 3.440 | 3.310 | 3.336 | 137,078 | -0.12(-3.58%) |
Sep 14, 2017 | 3.520 | 3.550 | 3.390 | 3.460 | 247,775 | -0.09(-2.54%) |
Sep 13, 2017 | 3.720 | 3.720 | 3.550 | 3.550 | 141,185 | -0.20(-5.24%) |
Sep 12, 2017 | 3.745 | 3.796 | 3.730 | 3.746 | 48,270 | -0.06(-1.67%) |
Sep 11, 2017 | 3.845 | 3.895 | 3.790 | 3.810 | 84,643 | +0.03(+0.79%) |
Sep 08, 2017 | 3.820 | 3.820 | 3.700 | 3.780 | 142,133 | -0.11(-2.80%) |
Sep 07, 2017 | 3.811 | 3.889 | 3.780 | 3.889 | 124,767 | +0.10(+2.61%) |
Sep 06, 2017 | 3.737 | 3.810 | 3.700 | 3.790 | 66,357 | +0.04(+1.07%) |
Sep 05, 2017 | 3.750 | 3.759 | 3.700 | 3.750 | 109,820 | +0.00(+0.00%) |
Sep 01, 2017 | 3.667 | 3.800 | 3.650 | 3.750 | 115,962 | +0.09(+2.57%) |
Aug 31, 2017 | 3.635 | 3.685 | 3.621 | 3.656 | 68,556 | +0.03(+0.70%) |
Aug 30, 2017 | 3.617 | 3.651 | 3.613 | 3.631 | 35,041 | -0.03(-0.80%) |
Aug 29, 2017 | 3.651 | 3.700 | 3.561 | 3.660 | 46,289 | -0.01(-0.24%) |
Aug 28, 2017 | 3.609 | 3.680 | 3.578 | 3.669 | 65,189 | +0.12(+3.32%) |
Aug 25, 2017 | 3.600 | 3.660 | 3.540 | 3.551 | 41,568 | -0.05(-1.40%) |
Aug 24, 2017 | 3.490 | 3.616 | 3.464 | 3.601 | 84,062 | +0.13(+3.75%) |
Aug 23, 2017 | 3.532 | 3.560 | 3.430 | 3.471 | 74,879 | -0.09(-2.58%) |
Aug 22, 2017 | 3.561 | 3.590 | 3.530 | 3.563 | 77,650 | +0.06(+1.57%) |
Aug 21, 2017 | 3.380 | 3.590 | 3.380 | 3.508 | 151,106 | +0.14(+4.06%) |
Aug 18, 2017 | 3.330 | 3.392 | 3.320 | 3.371 | 129,834 | +0.06(+1.84%) |
Aug 17, 2017 | 3.479 | 3.509 | 3.270 | 3.310 | 230,235 | -0.21(-5.97%) |
Aug 16, 2017 | 3.570 | 3.640 | 3.497 | 3.520 | 218,130 | +0.02(+0.57%) |
Aug 15, 2017 | 3.330 | 3.500 | 3.310 | 3.500 | 138,861 | +0.17(+5.11%) |
Aug 14, 2017 | 3.325 | 3.369 | 3.280 | 3.330 | 169,765 | +0.05(+1.38%) |
Aug 11, 2017 | 3.312 | 3.349 | 3.200 | 3.285 | 276,799 | -0.05(-1.36%) |
Aug 10, 2017 | 3.612 | 3.640 | 3.311 | 3.330 | 292,153 | -0.27(-7.50%) |
Aug 09, 2017 | 3.810 | 3.819 | 3.570 | 3.600 | 185,941 | -0.21(-5.51%) |
Aug 08, 2017 | 3.765 | 3.832 | 3.745 | 3.810 | 151,230 | -0.01(-0.26%) |
Aug 07, 2017 | 3.720 | 3.820 | 3.720 | 3.820 | 75,778 | +0.08(+2.14%) |
Aug 04, 2017 | 3.690 | 3.790 | 3.620 | 3.740 | 258,071 | +0.12(+3.26%) |
Aug 03, 2017 | 3.770 | 3.780 | 3.620 | 3.622 | 377,150 | -0.12(-3.16%) |
Aug 02, 2017 | 3.947 | 3.950 | 3.740 | 3.740 | 178,282 | -0.19(-4.83%) |
Aug 01, 2017 | 3.930 | 3.958 | 3.882 | 3.930 | 53,094 | -0.04(-0.98%) |
Jul 31, 2017 | 3.908 | 4.040 | 3.850 | 3.969 | 311,913 | +0.14(+3.57%) |
Jul 28, 2017 | 3.810 | 3.880 | 3.760 | 3.832 | 103,321 | +0.02(+0.41%) |
Jul 27, 2017 | 3.869 | 3.890 | 3.791 | 3.817 | 146,381 | -0.03(-0.87%) |
Jul 26, 2017 | 3.930 | 3.930 | 3.820 | 3.850 | 34,471 | -0.04(-1.03%) |
Jul 25, 2017 | 3.831 | 3.983 | 3.820 | 3.890 | 114,946 | +0.13(+3.36%) |
Jul 24, 2017 | 3.860 | 3.887 | 3.710 | 3.764 | 32,154 | -0.10(-2.49%) |
Jul 21, 2017 | 3.799 | 3.890 | 3.782 | 3.860 | 94,111 | +0.08(+2.12%) |
Jul 20, 2017 | 3.684 | 3.820 | 3.631 | 3.780 | 100,687 | +0.11(+3.00%) |
Jul 19, 2017 | 3.730 | 3.830 | 3.630 | 3.670 | 204,342 | -0.12(-3.17%) |
Jul 18, 2017 | 3.834 | 3.858 | 3.711 | 3.790 | 59,003 | +0.01(+0.26%) |
Jul 17, 2017 | 3.745 | 3.860 | 3.710 | 3.780 | 139,549 | +0.04(+1.07%) |
Jul 14, 2017 | 3.695 | 3.770 | 3.669 | 3.740 | 143,776 | +0.07(+1.91%) |
Jul 13, 2017 | 3.690 | 3.690 | 3.611 | 3.670 | 80,009 | -0.02(-0.54%) |
Jul 12, 2017 | 3.555 | 3.720 | 3.550 | 3.690 | 146,654 | +0.13(+3.60%) |
Jul 11, 2017 | 3.388 | 3.590 | 3.388 | 3.562 | 148,270 | +0.13(+3.84%) |
Jul 10, 2017 | 3.167 | 3.430 | 3.165 | 3.430 | 299,948 | +0.23(+7.19%) |
Jul 07, 2017 | 3.178 | 3.220 | 3.150 | 3.200 | 107,440 | +0.03(+0.95%) |
Jul 06, 2017 | 3.140 | 3.201 | 3.140 | 3.170 | 88,018 | +0.05(+1.60%) |
Jul 05, 2017 | 3.180 | 3.200 | 3.100 | 3.120 | 58,816 | -0.08(-2.65%) |