Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.840 | 3.942 | 3.770 | 3.942 | 2,307 | +0.09(+2.40%) |
Oct 30, 2017 | 3.800 | 3.850 | 3.700 | 3.850 | 1,301 | +0.05(+1.32%) |
Oct 27, 2017 | 3.850 | 3.850 | 3.730 | 3.800 | 1,509 | -0.05(-1.30%) |
Oct 26, 2017 | 3.770 | 3.914 | 3.710 | 3.850 | 6,926 | +0.03(+0.79%) |
Oct 25, 2017 | 3.728 | 3.970 | 3.728 | 3.820 | 4,019 | +0.11(+2.96%) |
Oct 24, 2017 | 3.740 | 3.913 | 3.710 | 3.710 | 10,856 | +0.06(+1.64%) |
Oct 20, 2017 | 3.650 | 3.650 | 3.650 | 0 | -0.01(-0.27%) | |
Oct 19, 2017 | 3.560 | 3.740 | 3.489 | 3.660 | 5,970 | +0.08(+2.23%) |
Oct 18, 2017 | 3.550 | 3.580 | 3.550 | 3.580 | 312 | +0.00(+0.00%) |
Oct 16, 2017 | 3.580 | 3.580 | 3.580 | 3 | -0.12(-3.24%) | |
Oct 13, 2017 | 3.710 | 3.750 | 3.600 | 3.700 | 5,673 | -0.01(-0.27%) |
Oct 12, 2017 | 3.620 | 3.710 | 3.550 | 3.710 | 16,267 | +0.20(+5.70%) |
Oct 11, 2017 | 3.500 | 3.600 | 3.500 | 3.510 | 2,946 | +0.17(+5.09%) |
Oct 10, 2017 | 3.600 | 3.679 | 3.320 | 3.340 | 9,452 | -0.07(-2.05%) |
Oct 09, 2017 | 3.604 | 3.650 | 3.410 | 3.410 | 5,581 | -0.22(-6.06%) |
Oct 06, 2017 | 3.620 | 3.630 | 3.600 | 3.630 | 3,026 | +0.03(+0.83%) |
Oct 05, 2017 | 3.576 | 3.600 | 3.576 | 3.600 | 1,160 | +0.04(+1.12%) |
Oct 03, 2017 | 3.560 | 3.560 | 3.560 | 18 | -0.10(-2.73%) | |
Oct 02, 2017 | 3.520 | 3.660 | 3.520 | 3.660 | 1,941 | +0.14(+3.97%) |
Sep 29, 2017 | 3.500 | 3.520 | 3.500 | 3.520 | 833 | +0.02(+0.57%) |
Sep 28, 2017 | 3.510 | 3.650 | 3.317 | 3.500 | 8,815 | -0.07(-1.96%) |
Sep 27, 2017 | 3.600 | 3.666 | 3.550 | 3.570 | 5,331 | -0.03(-0.83%) |
Sep 26, 2017 | 3.650 | 3.700 | 3.570 | 3.600 | 12,126 | -0.02(-0.55%) |
Sep 25, 2017 | 3.650 | 3.650 | 3.620 | 3.620 | 1,259 | -0.02(-0.55%) |
Sep 22, 2017 | 3.593 | 3.680 | 3.579 | 3.640 | 8,473 | -0.03(-0.78%) |
Sep 21, 2017 | 3.669 | 3.669 | 3.669 | 3.669 | 217 | -0.00(-0.03%) |
Sep 20, 2017 | 3.670 | 3.670 | 3.670 | 3.670 | 187 | +0.10(+2.80%) |
Sep 19, 2017 | 3.620 | 3.641 | 3.550 | 3.570 | 2,141 | -0.05(-1.38%) |
Sep 18, 2017 | 3.560 | 3.630 | 3.560 | 3.620 | 2,071 | -0.06(-1.63%) |
Sep 15, 2017 | 3.600 | 3.680 | 3.510 | 3.680 | 3,386 | +0.18(+5.14%) |
Sep 14, 2017 | 3.700 | 3.707 | 3.480 | 3.500 | 5,370 | -0.06(-1.69%) |
Sep 13, 2017 | 3.780 | 3.840 | 3.560 | 3.560 | 13,514 | -0.09(-2.47%) |
Sep 12, 2017 | 3.460 | 3.650 | 3.460 | 3.650 | 7,658 | +0.18(+5.19%) |
Sep 11, 2017 | 3.540 | 3.620 | 3.470 | 3.470 | 3,201 | -0.09(-2.53%) |
Sep 08, 2017 | 3.550 | 3.560 | 3.550 | 3.560 | 417 | -0.05(-1.39%) |
Sep 07, 2017 | 3.540 | 3.610 | 3.540 | 3.610 | 1,248 | +0.07(+1.98%) |
Sep 06, 2017 | 3.640 | 3.640 | 3.540 | 3.540 | 430 | -0.10(-2.75%) |
Sep 05, 2017 | 3.510 | 3.640 | 3.510 | 3.640 | 312 | +0.11(+3.09%) |
Sep 01, 2017 | 3.568 | 3.580 | 3.531 | 3.531 | 6,356 | -0.01(-0.25%) |
Aug 31, 2017 | 3.584 | 3.630 | 3.540 | 3.540 | 2,684 | -0.09(-2.48%) |
Aug 30, 2017 | 3.690 | 3.734 | 3.630 | 3.630 | 7,002 | +0.07(+1.97%) |
Aug 29, 2017 | 3.550 | 3.640 | 3.540 | 3.560 | 10,303 | +0.05(+1.42%) |
Aug 28, 2017 | 3.540 | 3.550 | 3.508 | 3.510 | 2,864 | +0.06(+1.74%) |
Aug 25, 2017 | 3.460 | 3.460 | 3.450 | 3.450 | 396 | +0.00(+0.00%) |
Aug 24, 2017 | 3.490 | 3.490 | 3.450 | 3.450 | 804 | -0.06(-1.77%) |
Aug 23, 2017 | 3.512 | 3.512 | 3.512 | 3.512 | 441 | +0.03(+0.92%) |
Aug 22, 2017 | 3.450 | 3.497 | 3.450 | 3.480 | 1,569 | -0.07(-1.97%) |
Aug 21, 2017 | 3.410 | 3.620 | 3.410 | 3.550 | 30,342 | +0.18(+5.34%) |
Aug 18, 2017 | 3.392 | 3.392 | 3.350 | 3.370 | 3,157 | +0.07(+2.11%) |
Aug 17, 2017 | 3.450 | 3.450 | 3.250 | 3.300 | 1,054 | -0.14(-4.06%) |
Aug 16, 2017 | 3.393 | 3.440 | 3.393 | 3.440 | 923 | +0.08(+2.38%) |
Aug 15, 2017 | 3.350 | 3.360 | 3.219 | 3.360 | 10,574 | -0.00(-0.06%) |
Aug 14, 2017 | 3.275 | 3.380 | 3.270 | 3.362 | 13,972 | +0.10(+3.13%) |
Aug 11, 2017 | 3.350 | 3.350 | 3.250 | 3.260 | 14,718 | -0.06(-1.81%) |
Aug 10, 2017 | 3.070 | 3.365 | 3.070 | 3.320 | 33,325 | +0.25(+8.14%) |
Aug 09, 2017 | 3.060 | 3.150 | 3.060 | 3.070 | 4,220 | -0.03(-0.97%) |
Aug 08, 2017 | 3.050 | 3.135 | 3.050 | 3.100 | 10,368 | +0.09(+2.99%) |
Aug 07, 2017 | 3.050 | 3.071 | 2.960 | 3.010 | 27,426 | -0.01(-0.33%) |
Aug 04, 2017 | 3.050 | 3.120 | 3.010 | 3.020 | 42,822 | -0.03(-0.98%) |
Aug 03, 2017 | 3.035 | 3.050 | 3.035 | 3.050 | 11,858 | +0.04(+1.33%) |
Aug 02, 2017 | 3.080 | 3.100 | 3.010 | 3.010 | 34,867 | -0.07(-2.27%) |