Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.016 | 3.106 | 2.980 | 3.106 | 91,361 | +0.09(+2.99%) |
Sep 28, 2017 | 3.016 | 3.061 | 2.984 | 3.016 | 11,386 | -0.05(-1.47%) |
Sep 27, 2017 | 3.106 | 3.106 | 3.016 | 3.061 | 19,779 | +0.00(+0.00%) |
Sep 26, 2017 | 3.043 | 3.061 | 3.016 | 3.061 | 33,168 | +0.05(+1.49%) |
Sep 25, 2017 | 3.016 | 3.061 | 3.016 | 3.016 | 16,295 | -0.05(-1.47%) |
Sep 22, 2017 | 2.971 | 3.061 | 2.971 | 3.061 | 30,742 | +0.09(+3.03%) |
Sep 21, 2017 | 2.881 | 2.971 | 2.881 | 2.971 | 34,173 | +0.05(+1.54%) |
Sep 20, 2017 | 2.881 | 2.971 | 2.881 | 2.926 | 60,790 | +0.05(+1.56%) |
Sep 19, 2017 | 2.881 | 2.931 | 2.881 | 2.881 | 110,570 | +0.00(+0.00%) |
Sep 18, 2017 | 3.061 | 3.151 | 2.836 | 2.881 | 183,079 | -0.23(-7.25%) |
Sep 15, 2017 | 3.061 | 3.151 | 3.061 | 3.106 | 138,051 | +0.05(+1.47%) |
Sep 14, 2017 | 3.196 | 3.196 | 3.061 | 3.061 | 66,589 | -0.14(-4.23%) |
Sep 13, 2017 | 3.196 | 3.241 | 3.151 | 3.196 | 23,871 | +0.04(+1.43%) |
Sep 12, 2017 | 3.196 | 3.196 | 3.151 | 3.151 | 26,877 | +0.00(+0.00%) |
Sep 11, 2017 | 3.151 | 3.196 | 3.106 | 3.151 | 105,599 | -0.04(-1.41%) |
Sep 08, 2017 | 3.151 | 3.196 | 3.083 | 3.196 | 87,951 | +0.09(+2.90%) |
Sep 07, 2017 | 3.061 | 3.151 | 3.061 | 3.106 | 46,751 | +0.05(+1.47%) |
Sep 06, 2017 | 3.106 | 3.106 | 3.061 | 3.061 | 54,294 | -0.05(-1.45%) |
Sep 05, 2017 | 3.151 | 3.196 | 3.106 | 3.106 | 47,013 | -0.05(-1.43%) |
Sep 01, 2017 | 3.151 | 3.241 | 3.151 | 3.151 | 38,665 | -0.04(-1.41%) |
Aug 31, 2017 | 3.196 | 3.241 | 3.106 | 3.196 | 85,176 | -0.05(-1.39%) |
Aug 30, 2017 | 3.286 | 3.286 | 3.196 | 3.241 | 32,894 | +0.00(+0.00%) |
Aug 29, 2017 | 3.286 | 3.286 | 3.196 | 3.241 | 37,273 | -0.05(-1.37%) |
Aug 28, 2017 | 3.331 | 3.331 | 3.241 | 3.286 | 13,627 | -0.05(-1.35%) |
Aug 25, 2017 | 3.376 | 3.376 | 3.286 | 3.331 | 24,169 | +0.00(+0.00%) |
Aug 24, 2017 | 3.331 | 3.376 | 3.286 | 3.331 | 11,368 | +0.00(+0.00%) |
Aug 23, 2017 | 3.331 | 3.360 | 3.286 | 3.331 | 36,271 | +0.00(+0.00%) |
Aug 22, 2017 | 3.331 | 3.331 | 3.286 | 3.331 | 9,339 | +0.05(+1.37%) |
Aug 21, 2017 | 3.331 | 3.331 | 3.286 | 3.286 | 26,476 | -0.09(-2.67%) |
Aug 18, 2017 | 3.331 | 3.376 | 3.331 | 3.376 | 12,413 | +0.00(+0.00%) |
Aug 17, 2017 | 3.376 | 3.412 | 3.331 | 3.376 | 46,269 | -0.05(-1.32%) |
Aug 16, 2017 | 3.331 | 3.466 | 3.331 | 3.421 | 15,835 | +0.09(+2.84%) |
Aug 15, 2017 | 3.371 | 3.415 | 3.326 | 3.326 | 44,441 | -0.09(-2.60%) |
Aug 14, 2017 | 3.371 | 3.459 | 3.326 | 3.415 | 39,089 | +0.04(+1.32%) |
Aug 11, 2017 | 3.398 | 3.415 | 3.326 | 3.371 | 23,584 | -0.04(-1.30%) |
Aug 10, 2017 | 3.371 | 3.415 | 3.371 | 3.415 | 21,700 | +0.04(+1.32%) |
Aug 09, 2017 | 3.326 | 3.415 | 3.326 | 3.371 | 46,407 | +0.04(+1.33%) |
Aug 08, 2017 | 3.371 | 3.371 | 3.326 | 3.326 | 79,920 | -0.09(-2.60%) |
Aug 07, 2017 | 3.504 | 3.504 | 3.371 | 3.415 | 53,790 | -0.09(-2.53%) |
Aug 04, 2017 | 3.592 | 3.619 | 3.459 | 3.504 | 91,557 | +0.00(+0.00%) |
Aug 03, 2017 | 3.548 | 3.592 | 3.504 | 3.504 | 31,335 | -0.04(-1.25%) |
Aug 02, 2017 | 3.592 | 3.614 | 3.504 | 3.548 | 54,829 | -0.04(-1.23%) |
Aug 01, 2017 | 3.592 | 3.637 | 3.592 | 3.592 | 30,550 | -0.04(-1.22%) |
Jul 31, 2017 | 3.592 | 3.637 | 3.570 | 3.637 | 17,336 | +0.00(+0.00%) |
Jul 28, 2017 | 3.592 | 3.637 | 3.592 | 3.637 | 22,782 | +0.00(+0.00%) |
Jul 27, 2017 | 3.548 | 3.637 | 3.548 | 3.637 | 19,759 | +0.00(+0.00%) |
Jul 26, 2017 | 3.548 | 3.637 | 3.548 | 3.637 | 16,123 | +0.09(+2.50%) |
Jul 25, 2017 | 3.548 | 3.637 | 3.548 | 3.548 | 50,197 | -0.09(-2.44%) |
Jul 24, 2017 | 3.592 | 3.681 | 3.592 | 3.637 | 14,371 | -0.04(-1.20%) |
Jul 21, 2017 | 3.637 | 3.681 | 3.592 | 3.681 | 105,574 | +0.00(+0.00%) |
Jul 20, 2017 | 3.637 | 3.681 | 3.548 | 3.681 | 16,107 | +0.04(+1.22%) |
Jul 19, 2017 | 3.592 | 3.637 | 3.558 | 3.637 | 30,677 | +0.04(+1.23%) |
Jul 18, 2017 | 3.548 | 3.592 | 3.548 | 3.592 | 5,825 | +0.00(+0.00%) |
Jul 17, 2017 | 3.548 | 3.592 | 3.548 | 3.592 | 36,847 | +0.04(+1.25%) |
Jul 14, 2017 | 3.637 | 3.637 | 3.504 | 3.548 | 49,282 | -0.09(-2.44%) |
Jul 13, 2017 | 3.601 | 3.637 | 3.592 | 3.637 | 17,787 | +0.00(+0.00%) |
Jul 12, 2017 | 3.770 | 3.770 | 3.548 | 3.637 | 96,086 | -0.13(-3.53%) |
Jul 11, 2017 | 3.770 | 3.858 | 3.770 | 3.770 | 30,356 | -0.04(-1.16%) |
Jul 10, 2017 | 3.814 | 3.858 | 3.681 | 3.814 | 68,221 | +0.04(+1.18%) |
Jul 07, 2017 | 3.725 | 3.814 | 3.637 | 3.770 | 53,228 | +0.04(+1.19%) |
Jul 06, 2017 | 3.637 | 3.770 | 3.592 | 3.725 | 46,528 | +0.00(+0.00%) |
Jul 05, 2017 | 3.681 | 3.947 | 3.637 | 3.725 | 166,584 | +0.15(+4.22%) |