Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 3.370 | 3.370 | 3.080 | 3.080 | 20,006 | -0.12(-3.75%) |
Jul 31, 2017 | 3.630 | 3.630 | 3.000 | 3.200 | 248,835 | -0.42(-11.58%) |
Jul 28, 2017 | 3.630 | 3.661 | 3.540 | 3.619 | 35,399 | -0.08(-2.18%) |
Jul 27, 2017 | 3.637 | 3.700 | 3.637 | 3.700 | 703 | +0.07(+1.93%) |
Jul 25, 2017 | 3.630 | 3.630 | 3.630 | 31 | -0.03(-0.95%) | |
Jul 19, 2017 | 3.665 | 3.665 | 3.665 | 17 | -0.01(-0.39%) | |
Jul 18, 2017 | 3.679 | 3.679 | 3.679 | 3.679 | 159 | +0.05(+1.35%) |
Jul 17, 2017 | 3.642 | 3.642 | 3.630 | 3.630 | 1,005 | +0.04(+1.11%) |
Jul 14, 2017 | 3.630 | 3.630 | 3.590 | 3.590 | 4,377 | -0.04(-1.13%) |
Jul 13, 2017 | 3.696 | 3.696 | 3.620 | 3.631 | 1,602 | +0.00(+0.02%) |
Jul 12, 2017 | 3.690 | 3.690 | 3.630 | 3.630 | 1,600 | -0.05(-1.36%) |
Jul 10, 2017 | 3.680 | 3.680 | 3.680 | 137 | +0.00(+0.00%) | |
Jul 07, 2017 | 3.740 | 3.740 | 3.680 | 3.680 | 1,523 | +0.06(+1.66%) |
Jul 06, 2017 | 3.800 | 3.800 | 3.620 | 3.620 | 3,109 | -0.17(-4.49%) |
Jul 05, 2017 | 3.730 | 3.799 | 3.730 | 3.790 | 4,872 | +0.05(+1.34%) |