Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.600 | 3.639 | 3.530 | 3.610 | 7,527 | +0.03(+0.84%) |
Oct 30, 2017 | 3.520 | 3.700 | 3.510 | 3.580 | 54,123 | +0.01(+0.28%) |
Oct 27, 2017 | 3.580 | 3.599 | 3.560 | 3.570 | 11,623 | +0.01(+0.28%) |
Oct 26, 2017 | 3.600 | 3.610 | 3.600 | 3.560 | 21,648 | -0.04(-1.11%) |
Oct 25, 2017 | 3.680 | 3.750 | 3.580 | 3.600 | 19,713 | +0.02(+0.56%) |
Oct 24, 2017 | 3.390 | 3.700 | 3.390 | 3.580 | 67,676 | +0.19(+5.45%) |
Oct 23, 2017 | 3.400 | 3.420 | 3.360 | 3.395 | 13,479 | +0.04(+1.04%) |
Oct 20, 2017 | 3.390 | 3.460 | 3.280 | 3.360 | 45,177 | -0.04(-1.18%) |
Oct 19, 2017 | 3.300 | 3.400 | 3.280 | 3.400 | 33,545 | +0.07(+2.10%) |
Oct 18, 2017 | 3.400 | 3.417 | 3.240 | 3.330 | 17,176 | -0.07(-2.06%) |
Oct 17, 2017 | 3.400 | 3.415 | 3.400 | 3.400 | 3,103 | -0.01(-0.29%) |
Oct 16, 2017 | 3.420 | 3.420 | 3.410 | 3.410 | 424 | -0.05(-1.45%) |
Oct 13, 2017 | 3.360 | 3.510 | 3.360 | 3.460 | 9,608 | +0.05(+1.47%) |
Oct 12, 2017 | 3.540 | 3.540 | 3.400 | 3.410 | 10,774 | -0.12(-3.40%) |
Oct 11, 2017 | 3.380 | 3.610 | 3.380 | 3.530 | 19,067 | +0.01(+0.28%) |
Oct 10, 2017 | 3.690 | 3.730 | 3.440 | 3.520 | 14,659 | -0.13(-3.56%) |
Oct 09, 2017 | 3.648 | 3.680 | 3.640 | 3.650 | 13,113 | +0.01(+0.27%) |
Oct 06, 2017 | 3.455 | 3.670 | 3.455 | 3.640 | 28,946 | +0.15(+4.30%) |
Oct 05, 2017 | 3.500 | 3.550 | 3.350 | 3.490 | 22,682 | +0.04(+1.16%) |
Oct 04, 2017 | 3.400 | 3.560 | 3.400 | 3.450 | 22,243 | +0.02(+0.58%) |
Oct 03, 2017 | 3.450 | 3.480 | 3.330 | 3.430 | 16,617 | -0.08(-2.28%) |
Oct 02, 2017 | 3.342 | 3.560 | 3.300 | 3.510 | 59,420 | +0.05(+1.45%) |
Sep 29, 2017 | 3.650 | 3.700 | 3.310 | 3.460 | 52,799 | -0.20(-5.46%) |
Sep 28, 2017 | 3.660 | 3.740 | 3.589 | 3.660 | 13,962 | -0.07(-1.88%) |
Sep 27, 2017 | 3.740 | 3.740 | 3.500 | 3.730 | 6,997 | +0.05(+1.36%) |
Sep 26, 2017 | 3.530 | 3.750 | 3.400 | 3.680 | 40,440 | +0.24(+6.98%) |
Sep 25, 2017 | 3.290 | 3.480 | 3.230 | 3.440 | 37,271 | +0.14(+4.24%) |
Sep 22, 2017 | 3.350 | 3.350 | 3.220 | 3.300 | 20,624 | +0.08(+2.48%) |
Sep 21, 2017 | 3.140 | 3.280 | 3.091 | 3.220 | 35,772 | +0.08(+2.55%) |
Sep 20, 2017 | 3.101 | 3.150 | 3.040 | 3.140 | 9,041 | +0.09(+2.95%) |
Sep 19, 2017 | 3.040 | 3.170 | 3.035 | 3.050 | 4,426 | +0.01(+0.33%) |
Sep 18, 2017 | 3.000 | 3.160 | 2.990 | 3.040 | 24,396 | +0.14(+4.83%) |
Sep 15, 2017 | 2.980 | 3.020 | 2.880 | 2.900 | 40,012 | -0.15(-4.92%) |
Sep 14, 2017 | 3.100 | 3.102 | 2.990 | 3.050 | 118,381 | -0.02(-0.65%) |
Sep 13, 2017 | 3.040 | 3.100 | 3.030 | 3.070 | 16,066 | +0.05(+1.66%) |
Sep 12, 2017 | 3.140 | 3.150 | 3.010 | 3.020 | 16,513 | -0.09(-2.89%) |
Sep 11, 2017 | 2.850 | 3.200 | 2.850 | 3.110 | 78,058 | +0.27(+9.51%) |
Sep 08, 2017 | 2.940 | 2.950 | 2.810 | 2.840 | 62,680 | -0.10(-3.40%) |
Sep 07, 2017 | 2.980 | 2.980 | 2.930 | 2.940 | 8,325 | -0.04(-1.34%) |
Sep 06, 2017 | 2.950 | 3.000 | 2.920 | 2.980 | 17,793 | +0.00(+0.00%) |
Sep 05, 2017 | 3.100 | 3.100 | 2.930 | 2.980 | 21,540 | -0.05(-1.65%) |
Sep 01, 2017 | 3.050 | 3.050 | 3.030 | 16,381 | -0.02(-0.66%) | |
Aug 31, 2017 | 3.000 | 3.220 | 2.999 | 3.050 | 50,808 | +0.01(+0.33%) |
Aug 30, 2017 | 3.030 | 3.080 | 2.990 | 3.040 | 20,261 | +0.05(+1.67%) |
Aug 29, 2017 | 2.980 | 3.010 | 2.900 | 2.990 | 46,827 | +0.00(+0.00%) |
Aug 28, 2017 | 3.020 | 3.050 | 2.980 | 2.990 | 18,524 | -0.01(-0.33%) |
Aug 25, 2017 | 3.026 | 3.040 | 2.970 | 3.000 | 41,905 | -0.02(-0.66%) |
Aug 24, 2017 | 3.090 | 3.090 | 3.020 | 3.020 | 17,688 | -0.07(-2.27%) |
Aug 23, 2017 | 3.106 | 3.200 | 3.030 | 3.090 | 28,589 | -0.11(-3.44%) |
Aug 22, 2017 | 3.100 | 3.240 | 3.050 | 3.200 | 22,169 | +0.12(+3.90%) |
Aug 21, 2017 | 3.070 | 3.100 | 3.030 | 3.080 | 29,972 | -0.04(-1.28%) |
Aug 18, 2017 | 3.130 | 3.130 | 3.050 | 3.120 | 14,482 | -0.01(-0.32%) |
Aug 17, 2017 | 3.200 | 3.200 | 3.070 | 3.130 | 32,668 | +0.00(+0.00%) |
Aug 16, 2017 | 3.374 | 3.374 | 3.090 | 3.130 | 52,468 | -0.11(-3.40%) |
Aug 15, 2017 | 3.436 | 3.550 | 3.200 | 3.240 | 198,108 | -0.15(-4.42%) |
Aug 14, 2017 | 3.300 | 3.400 | 3.172 | 3.390 | 12,986 | +0.06(+1.80%) |
Aug 11, 2017 | 3.300 | 3.450 | 3.300 | 3.330 | 36,787 | +0.09(+2.78%) |
Aug 10, 2017 | 3.350 | 3.390 | 3.230 | 3.240 | 22,856 | -0.10(-2.99%) |
Aug 09, 2017 | 3.270 | 3.390 | 3.270 | 3.340 | 60,109 | +0.08(+2.45%) |
Aug 08, 2017 | 3.230 | 3.320 | 3.200 | 3.260 | 7,828 | +0.00(+0.00%) |
Aug 07, 2017 | 3.350 | 3.350 | 3.260 | 3.260 | 30,095 | -0.07(-2.10%) |
Aug 04, 2017 | 3.300 | 3.370 | 3.200 | 3.330 | 31,765 | +0.06(+1.83%) |
Aug 03, 2017 | 3.160 | 3.330 | 3.110 | 3.270 | 22,685 | +0.14(+4.47%) |
Aug 02, 2017 | 3.110 | 3.160 | 3.100 | 3.130 | 12,204 | -0.02(-0.63%) |