Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.360 | 3.440 | 3.280 | 3.399 | 7,360 | +0.04(+1.17%) |
Sep 28, 2017 | 3.307 | 3.440 | 3.307 | 3.360 | 7,078 | +0.04(+1.20%) |
Sep 27, 2017 | 3.465 | 3.465 | 3.292 | 3.320 | 6,957 | -0.18(-5.14%) |
Sep 26, 2017 | 3.560 | 3.560 | 3.280 | 3.500 | 22,445 | -0.02(-0.56%) |
Sep 25, 2017 | 3.360 | 3.520 | 3.242 | 3.520 | 63,900 | +0.12(+3.52%) |
Sep 22, 2017 | 3.560 | 3.560 | 3.240 | 3.400 | 16,425 | +0.04(+1.19%) |
Sep 21, 2017 | 3.600 | 3.600 | 3.321 | 3.360 | 18,984 | -0.08(-2.29%) |
Sep 20, 2017 | 3.400 | 3.516 | 3.320 | 3.439 | 16,991 | -0.02(-0.66%) |
Sep 19, 2017 | 3.642 | 3.320 | 3.462 | 51,749 | -0.14(-3.86%) | |
Sep 18, 2017 | 3.720 | 3.720 | 3.360 | 3.600 | 11,540 | -0.08(-2.16%) |
Sep 15, 2017 | 3.753 | 3.753 | 3.480 | 3.680 | 42,733 | +0.00(+0.00%) |
Sep 14, 2017 | 3.400 | 3.760 | 3.380 | 3.680 | 92,436 | +0.28(+8.24%) |
Sep 13, 2017 | 3.400 | 3.400 | 3.300 | 3.400 | 18,204 | +0.10(+3.03%) |
Sep 12, 2017 | 3.160 | 3.400 | 3.080 | 3.300 | 38,114 | -0.02(-0.57%) |
Sep 11, 2017 | 3.200 | 3.320 | 3.190 | 3.319 | 26,193 | +0.12(+3.71%) |
Sep 08, 2017 | 3.080 | 3.200 | 3.040 | 3.200 | 23,754 | +0.15(+4.85%) |
Sep 07, 2017 | 3.080 | 3.080 | 3.000 | 3.052 | 6,309 | +0.05(+1.73%) |
Sep 06, 2017 | 2.984 | 3.080 | 2.972 | 3.000 | 16,801 | +0.02(+0.54%) |
Sep 05, 2017 | 3.080 | 3.080 | 2.960 | 2.984 | 16,349 | +0.02(+0.66%) |
Sep 01, 2017 | 2.960 | 3.120 | 2.960 | 2.964 | 10,060 | -0.04(-1.19%) |
Aug 31, 2017 | 3.000 | 3.160 | 2.960 | 3.000 | 25,509 | +0.00(+0.00%) |
Aug 30, 2017 | 3.040 | 3.200 | 2.920 | 3.000 | 26,016 | -0.04(-1.32%) |
Aug 29, 2017 | 3.005 | 3.200 | 2.928 | 3.040 | 12,513 | -0.04(-1.30%) |
Aug 28, 2017 | 2.960 | 3.160 | 2.932 | 3.080 | 19,998 | +0.00(+0.00%) |
Aug 25, 2017 | 3.192 | 3.276 | 2.892 | 3.080 | 40,022 | +0.04(+1.32%) |
Aug 24, 2017 | 2.880 | 3.400 | 2.880 | 3.040 | 71,337 | +0.24(+8.57%) |
Aug 23, 2017 | 3.240 | 3.320 | 2.800 | 2.800 | 11,224 | -0.44(-13.57%) |
Aug 22, 2017 | 3.280 | 3.280 | 3.000 | 3.240 | 16,764 | +0.06(+1.87%) |
Aug 21, 2017 | 3.280 | 3.280 | 3.080 | 3.180 | 9,201 | -0.09(-2.75%) |
Aug 18, 2017 | 3.320 | 3.320 | 3.168 | 3.270 | 5,848 | -0.05(-1.47%) |
Aug 17, 2017 | 3.280 | 3.320 | 3.202 | 3.319 | 7,002 | +0.04(+1.22%) |
Aug 16, 2017 | 3.240 | 3.280 | 3.132 | 3.279 | 12,031 | -0.00(-0.04%) |
Aug 15, 2017 | 3.280 | 3.280 | 3.124 | 3.280 | 7,868 | +0.00(+0.00%) |
Aug 14, 2017 | 3.240 | 3.280 | 3.160 | 3.280 | 8,454 | +0.06(+1.90%) |
Aug 11, 2017 | 3.120 | 3.220 | 3.120 | 3.219 | 19,909 | +0.06(+1.86%) |
Aug 10, 2017 | 3.200 | 3.200 | 3.120 | 3.160 | 5,243 | -0.00(-0.03%) |
Aug 09, 2017 | 3.160 | 3.200 | 3.080 | 3.161 | 25,325 | +0.04(+1.28%) |
Aug 08, 2017 | 3.040 | 3.244 | 3.040 | 3.121 | 24,375 | -0.12(-3.67%) |
Aug 07, 2017 | 3.320 | 3.360 | 3.200 | 3.240 | 35,846 | -0.09(-2.64%) |
Aug 04, 2017 | 3.364 | 3.440 | 3.327 | 3.328 | 13,631 | -0.04(-1.15%) |
Aug 03, 2017 | 3.436 | 3.480 | 3.360 | 3.366 | 10,717 | -0.07(-2.14%) |
Aug 02, 2017 | 3.360 | 3.520 | 3.330 | 3.440 | 5,792 | +0.02(+0.64%) |
Aug 01, 2017 | 3.600 | 3.600 | 3.400 | 3.418 | 16,174 | +0.02(+0.53%) |
Jul 31, 2017 | 3.520 | 3.520 | 3.320 | 3.400 | 11,356 | +0.00(+0.00%) |
Jul 28, 2017 | 3.480 | 3.480 | 3.360 | 3.400 | 7,507 | +0.00(+0.00%) |
Jul 27, 2017 | 3.400 | 3.480 | 3.320 | 3.400 | 26,968 | -0.04(-1.16%) |
Jul 26, 2017 | 3.320 | 3.480 | 3.320 | 3.440 | 12,638 | -0.03(-0.92%) |
Jul 25, 2017 | 3.440 | 3.520 | 3.200 | 3.472 | 15,308 | -0.01(-0.23%) |
Jul 24, 2017 | 3.343 | 3.600 | 3.343 | 3.480 | 15,048 | -0.12(-3.23%) |
Jul 21, 2017 | 3.580 | 3.600 | 3.431 | 3.596 | 10,689 | +0.04(+1.01%) |
Jul 20, 2017 | 3.600 | 3.600 | 3.400 | 3.560 | 16,391 | +0.12(+3.49%) |
Jul 19, 2017 | 3.436 | 3.440 | 3.284 | 3.440 | 16,995 | +0.07(+2.10%) |
Jul 18, 2017 | 3.360 | 3.440 | 3.321 | 3.369 | 19,345 | -0.07(-1.90%) |
Jul 17, 2017 | 3.440 | 3.440 | 3.320 | 3.434 | 5,367 | -0.01(-0.16%) |
Jul 14, 2017 | 3.356 | 3.480 | 3.340 | 3.440 | 5,435 | +0.00(+0.00%) |
Jul 13, 2017 | 3.480 | 3.540 | 3.320 | 3.440 | 9,874 | -0.06(-1.59%) |
Jul 12, 2017 | 3.600 | 3.613 | 3.320 | 3.496 | 13,828 | +0.02(+0.45%) |
Jul 11, 2017 | 3.520 | 3.520 | 3.400 | 3.480 | 15,395 | -0.04(-1.15%) |
Jul 10, 2017 | 3.755 | 3.755 | 3.440 | 3.520 | 17,031 | -0.11(-3.07%) |
Jul 07, 2017 | 3.480 | 3.668 | 3.440 | 3.632 | 23,735 | +0.23(+6.80%) |
Jul 06, 2017 | 3.562 | 3.624 | 3.284 | 3.401 | 17,800 | -0.24(-6.56%) |
Jul 05, 2017 | 3.760 | 3.760 | 3.560 | 3.640 | 32,268 | -0.04(-1.10%) |