Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.490 | 3.490 | 3.467 | 3.467 | 4,168 | -0.02(-0.66%) |
Sep 28, 2017 | 3.582 | 3.593 | 3.490 | 3.490 | 10,488 | -0.02(-0.65%) |
Sep 27, 2017 | 3.467 | 3.513 | 3.467 | 3.513 | 8,841 | +0.00(+0.00%) |
Sep 26, 2017 | 3.513 | 3.514 | 3.513 | 3.513 | 6,984 | -0.05(-1.29%) |
Sep 25, 2017 | 3.467 | 3.559 | 3.398 | 3.559 | 9,782 | -0.02(-0.64%) |
Sep 22, 2017 | 3.582 | 3.582 | 3.582 | 3.582 | 829 | +0.05(+1.30%) |
Sep 20, 2017 | 3.536 | 3.536 | 3.536 | 280 | -0.05(-1.29%) | |
Sep 19, 2017 | 3.582 | 3.628 | 3.559 | 3.582 | 8,846 | +0.02(+0.66%) |
Sep 18, 2017 | 3.582 | 3.582 | 3.559 | 3.559 | 2,504 | +0.02(+0.65%) |
Sep 15, 2017 | 3.421 | 3.536 | 3.421 | 3.536 | 20,682 | +0.09(+2.67%) |
Sep 14, 2017 | 3.398 | 3.444 | 3.352 | 3.444 | 8,316 | +0.02(+0.67%) |
Sep 13, 2017 | 3.421 | 3.573 | 3.329 | 3.421 | 8,571 | -0.07(-1.97%) |
Sep 12, 2017 | 3.536 | 3.536 | 3.421 | 3.490 | 39,311 | -0.09(-2.56%) |
Sep 11, 2017 | 3.444 | 3.628 | 3.444 | 3.582 | 8,218 | +0.07(+1.96%) |
Sep 08, 2017 | 3.559 | 3.559 | 3.444 | 3.513 | 23,097 | +0.05(+1.32%) |
Sep 07, 2017 | 3.696 | 3.696 | 3.352 | 3.467 | 50,014 | -0.02(-0.66%) |
Sep 06, 2017 | 3.673 | 3.673 | 3.444 | 3.490 | 11,683 | -0.11(-2.94%) |
Sep 05, 2017 | 3.742 | 3.742 | 3.582 | 3.595 | 3,131 | -0.06(-1.51%) |
Sep 01, 2017 | 3.696 | 3.582 | 3.651 | 8,003 | -0.05(-1.24%) | |
Aug 31, 2017 | 3.765 | 3.765 | 3.696 | 3.696 | 2,179 | -0.07(-1.83%) |
Aug 30, 2017 | 3.742 | 3.765 | 3.742 | 3.765 | 603 | +0.02(+0.61%) |
Aug 29, 2017 | 3.765 | 3.765 | 3.742 | 3.742 | 1,099 | +0.05(+1.24%) |
Aug 28, 2017 | 3.696 | 3.696 | 3.696 | 3.696 | 888 | -0.05(-1.23%) |
Aug 25, 2017 | 3.719 | 3.857 | 3.719 | 3.742 | 38,533 | +0.02(+0.62%) |
Aug 24, 2017 | 3.444 | 3.788 | 3.444 | 3.719 | 39,676 | +0.25(+7.28%) |
Aug 23, 2017 | 3.352 | 3.467 | 3.352 | 3.467 | 10,546 | +0.02(+0.61%) |
Aug 22, 2017 | 3.306 | 3.490 | 3.306 | 3.446 | 2,343 | -0.02(-0.61%) |
Aug 21, 2017 | 3.421 | 3.467 | 3.306 | 3.467 | 70,570 | +0.02(+0.67%) |
Aug 18, 2017 | 3.467 | 3.490 | 3.421 | 3.444 | 11,267 | +0.00(+0.00%) |
Aug 17, 2017 | 3.467 | 3.472 | 3.444 | 3.444 | 10,224 | +0.00(+0.00%) |
Aug 16, 2017 | 3.467 | 3.490 | 3.444 | 3.444 | 10,597 | +0.00(+0.00%) |
Aug 15, 2017 | 3.444 | 3.444 | 3.444 | 3.444 | 348 | -0.05(-1.32%) |
Aug 14, 2017 | 3.444 | 3.490 | 3.444 | 3.490 | 836 | +0.02(+0.66%) |
Aug 11, 2017 | 3.421 | 3.467 | 3.421 | 3.467 | 5,947 | +0.07(+2.03%) |
Aug 10, 2017 | 3.306 | 3.467 | 3.306 | 3.398 | 7,321 | -0.05(-1.33%) |
Aug 09, 2017 | 3.318 | 3.575 | 3.305 | 3.444 | 60,463 | +0.14(+4.17%) |
Aug 08, 2017 | 3.329 | 3.352 | 3.306 | 3.306 | 10,401 | -0.05(-1.37%) |
Aug 07, 2017 | 3.374 | 3.374 | 3.283 | 3.352 | 23,225 | +0.02(+0.69%) |
Aug 04, 2017 | 3.416 | 3.424 | 3.283 | 3.329 | 41,268 | +0.00(+0.00%) |
Aug 03, 2017 | 3.237 | 3.421 | 3.237 | 3.329 | 74,834 | +0.00(+0.00%) |
Aug 02, 2017 | 3.322 | 3.421 | 3.237 | 3.329 | 24,162 | +0.09(+2.84%) |
Aug 01, 2017 | 3.328 | 3.352 | 3.237 | 3.237 | 8,813 | -0.07(-2.08%) |
Jul 27, 2017 | 3.306 | 3.306 | 3.306 | 128 | +0.00(+0.00%) | |
Jul 26, 2017 | 3.260 | 3.306 | 3.260 | 3.306 | 1,533 | +0.05(+1.41%) |
Jul 25, 2017 | 3.306 | 3.352 | 3.260 | 3.260 | 8,334 | -0.07(-2.07%) |
Jul 24, 2017 | 3.237 | 3.329 | 3.237 | 3.329 | 1,493 | +0.07(+2.11%) |
Jul 21, 2017 | 3.214 | 3.283 | 3.214 | 3.260 | 1,907 | +0.02(+0.71%) |
Jul 20, 2017 | 3.283 | 3.214 | 3.237 | 3,251 | -0.05(-1.40%) | |
Jul 19, 2017 | 3.329 | 3.329 | 3.237 | 3.283 | 4,068 | -0.05(-1.38%) |
Jul 18, 2017 | 3.352 | 3.352 | 3.306 | 3.329 | 7,561 | -0.07(-2.03%) |
Jul 17, 2017 | 3.283 | 3.398 | 3.283 | 3.398 | 2,669 | +0.11(+3.50%) |
Jul 14, 2017 | 3.191 | 3.398 | 3.191 | 3.283 | 30,179 | +0.07(+2.14%) |
Jul 13, 2017 | 3.168 | 3.214 | 3.168 | 3.214 | 15,932 | +0.09(+2.94%) |
Jul 12, 2017 | 3.214 | 3.214 | 3.122 | 3.122 | 42,590 | -0.09(-2.86%) |
Jul 11, 2017 | 3.306 | 3.352 | 3.214 | 3.214 | 9,120 | -0.11(-3.45%) |
Jul 10, 2017 | 3.421 | 3.421 | 3.306 | 3.329 | 2,334 | -0.11(-3.33%) |
Jul 07, 2017 | 3.536 | 3.559 | 3.398 | 3.444 | 27,050 | -0.07(-1.96%) |
Jul 06, 2017 | 3.582 | 3.582 | 3.448 | 3.513 | 3,392 | -0.09(-2.55%) |
Jul 05, 2017 | 3.696 | 3.708 | 3.605 | 3.605 | 19,876 | -0.09(-2.48%) |