Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.181 | 3.181 | 3.132 | 3.132 | 12,336 | -0.05(-1.54%) |
Sep 28, 2017 | 3.132 | 3.181 | 3.132 | 3.181 | 6,817 | +0.00(+0.00%) |
Sep 27, 2017 | 3.181 | 3.230 | 3.132 | 3.181 | 6,643 | +0.05(+1.56%) |
Sep 26, 2017 | 3.230 | 3.237 | 3.132 | 3.132 | 32,304 | -0.05(-1.54%) |
Sep 25, 2017 | 3.181 | 3.278 | 3.181 | 3.181 | 6,573 | +0.00(+0.00%) |
Sep 22, 2017 | 3.181 | 3.230 | 3.132 | 3.181 | 56,105 | +0.01(+0.20%) |
Sep 21, 2017 | 3.181 | 3.230 | 3.175 | 3.175 | 30,434 | -0.06(-1.71%) |
Sep 20, 2017 | 3.230 | 3.279 | 3.181 | 3.230 | 41,534 | +0.00(+0.00%) |
Sep 19, 2017 | 3.230 | 3.279 | 3.181 | 3.230 | 19,536 | +0.02(+0.76%) |
Sep 18, 2017 | 3.328 | 3.328 | 3.182 | 3.206 | 18,918 | -0.12(-3.68%) |
Sep 15, 2017 | 3.352 | 3.352 | 3.181 | 3.328 | 33,172 | +0.10(+3.03%) |
Sep 14, 2017 | 3.230 | 3.321 | 3.230 | 3.230 | 2,461 | +0.00(+0.00%) |
Sep 13, 2017 | 3.328 | 3.353 | 3.230 | 3.230 | 34,428 | -0.10(-2.94%) |
Sep 12, 2017 | 3.426 | 3.451 | 3.328 | 3.328 | 7,593 | -0.10(-2.86%) |
Sep 11, 2017 | 3.426 | 3.426 | 3.279 | 3.426 | 113,092 | +0.05(+1.45%) |
Sep 08, 2017 | 3.378 | 3.426 | 3.328 | 3.377 | 12,588 | +0.00(+0.00%) |
Sep 07, 2017 | 3.377 | 3.426 | 3.377 | 3.377 | 8,704 | +0.00(+0.00%) |
Sep 06, 2017 | 3.279 | 3.426 | 3.279 | 3.377 | 7,237 | +0.10(+2.99%) |
Sep 05, 2017 | 3.279 | 3.377 | 3.279 | 3.279 | 10,623 | +0.00(+0.00%) |
Sep 01, 2017 | 3.377 | 3.377 | 3.230 | 3.279 | 23,483 | -0.05(-1.47%) |
Aug 31, 2017 | 3.426 | 3.426 | 3.279 | 3.328 | 16,914 | -0.15(-4.23%) |
Aug 30, 2017 | 3.328 | 3.524 | 3.328 | 3.475 | 16,291 | +0.00(+0.00%) |
Aug 29, 2017 | 3.573 | 3.618 | 3.426 | 3.475 | 13,238 | -0.10(-2.74%) |
Aug 28, 2017 | 3.475 | 3.573 | 3.475 | 3.573 | 15,422 | +0.10(+2.82%) |
Aug 25, 2017 | 3.377 | 3.524 | 3.377 | 3.475 | 7,718 | +0.05(+1.43%) |
Aug 24, 2017 | 3.244 | 3.475 | 3.244 | 3.426 | 24,167 | +0.24(+7.69%) |
Aug 23, 2017 | 3.230 | 3.279 | 3.181 | 3.181 | 16,948 | -0.05(-1.52%) |
Aug 22, 2017 | 3.235 | 3.377 | 3.230 | 3.230 | 21,312 | +0.00(+0.00%) |
Aug 21, 2017 | 3.328 | 3.377 | 3.230 | 3.230 | 26,641 | -0.10(-2.94%) |
Aug 18, 2017 | 3.328 | 3.426 | 3.328 | 3.328 | 23,142 | +0.00(+0.00%) |
Aug 17, 2017 | 3.328 | 3.377 | 3.328 | 3.328 | 8,015 | -0.10(-2.86%) |
Aug 16, 2017 | 3.328 | 3.475 | 3.328 | 3.426 | 25,898 | +0.05(+1.45%) |
Aug 15, 2017 | 3.524 | 3.524 | 3.328 | 3.377 | 19,296 | -0.15(-4.17%) |
Aug 14, 2017 | 3.573 | 3.573 | 3.475 | 3.524 | 19,150 | -0.05(-1.37%) |
Aug 11, 2017 | 3.573 | 3.671 | 3.573 | 3.573 | 19,091 | -0.05(-1.35%) |
Aug 10, 2017 | 3.867 | 3.867 | 3.622 | 3.622 | 18,405 | -0.05(-1.33%) |
Aug 09, 2017 | 3.622 | 3.769 | 3.622 | 3.671 | 20,188 | +0.05(+1.35%) |
Aug 08, 2017 | 3.671 | 3.720 | 3.573 | 3.622 | 34,085 | -0.15(-3.90%) |
Aug 07, 2017 | 3.671 | 3.867 | 3.524 | 3.769 | 13,991 | +0.10(+2.67%) |
Aug 04, 2017 | 3.818 | 3.818 | 3.647 | 3.671 | 29,533 | -0.10(-2.60%) |
Aug 03, 2017 | 3.720 | 3.867 | 3.720 | 3.769 | 25,587 | +0.05(+1.32%) |
Aug 02, 2017 | 3.965 | 3.965 | 3.671 | 3.720 | 46,751 | -0.10(-2.56%) |
Aug 01, 2017 | 3.916 | 3.916 | 3.818 | 3.818 | 27,824 | -0.10(-2.50%) |
Jul 31, 2017 | 4.013 | 4.013 | 3.867 | 3.916 | 38,152 | -0.05(-1.23%) |
Jul 28, 2017 | 3.867 | 4.013 | 3.867 | 3.965 | 52,877 | +0.15(+3.85%) |
Jul 27, 2017 | 3.829 | 3.867 | 3.720 | 3.818 | 54,987 | +0.10(+2.63%) |
Jul 26, 2017 | 3.867 | 3.867 | 3.720 | 3.720 | 59,688 | -0.15(-3.80%) |
Jul 25, 2017 | 3.867 | 3.867 | 3.769 | 3.867 | 69,600 | +0.00(+0.00%) |
Jul 24, 2017 | 3.916 | 3.916 | 3.720 | 3.867 | 97,557 | +0.05(+1.28%) |
Jul 21, 2017 | 3.622 | 3.818 | 3.589 | 3.818 | 71,661 | +0.20(+5.41%) |
Jul 20, 2017 | 3.671 | 3.303 | 3.622 | 141,473 | +0.29(+8.82%) | |
Jul 19, 2017 | 3.230 | 3.377 | 3.181 | 3.328 | 49,826 | +0.05(+1.49%) |
Jul 18, 2017 | 3.181 | 3.328 | 3.181 | 3.279 | 36,877 | +0.15(+4.69%) |
Jul 17, 2017 | 3.132 | 3.181 | 3.084 | 3.132 | 48,543 | +0.00(+0.00%) |
Jul 14, 2017 | 3.128 | 3.181 | 3.084 | 3.132 | 20,004 | +0.05(+1.59%) |
Jul 13, 2017 | 3.035 | 3.084 | 3.035 | 3.084 | 10,313 | +0.05(+1.61%) |
Jul 12, 2017 | 3.035 | 3.108 | 3.035 | 3.035 | 12,065 | -0.05(-1.59%) |
Jul 11, 2017 | 3.035 | 3.084 | 2.937 | 3.084 | 5,049 | +0.05(+1.61%) |
Jul 10, 2017 | 2.986 | 3.035 | 2.986 | 3.035 | 10,096 | +0.10(+3.33%) |
Jul 07, 2017 | 2.986 | 2.986 | 2.888 | 2.937 | 15,451 | +0.05(+1.70%) |
Jul 06, 2017 | 2.986 | 2.986 | 2.888 | 2.888 | 8,225 | +0.00(+0.00%) |
Jul 05, 2017 | 2.937 | 2.937 | 2.888 | 2.888 | 6,420 | +0.00(+0.00%) |