Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.140 | 3.190 | 3.070 | 3.080 | 19,372 | -0.03(-0.96%) |
Oct 30, 2017 | 3.200 | 3.220 | 3.090 | 3.110 | 33,078 | -0.10(-3.12%) |
Oct 27, 2017 | 3.070 | 3.100 | 3.070 | 3.210 | 33,815 | +0.13(+4.22%) |
Oct 26, 2017 | 3.070 | 3.120 | 3.056 | 3.080 | 31,335 | -0.04(-1.28%) |
Oct 25, 2017 | 3.150 | 3.250 | 3.060 | 3.120 | 56,533 | -0.06(-1.89%) |
Oct 24, 2017 | 3.270 | 3.290 | 3.160 | 3.180 | 25,533 | -0.11(-3.34%) |
Oct 23, 2017 | 3.330 | 3.440 | 3.280 | 3.290 | 14,422 | -0.06(-1.79%) |
Oct 20, 2017 | 3.390 | 3.390 | 3.293 | 3.350 | 8,822 | -0.07(-2.05%) |
Oct 19, 2017 | 3.400 | 3.430 | 3.280 | 3.420 | 16,190 | +0.03(+0.88%) |
Oct 18, 2017 | 3.520 | 3.612 | 3.390 | 3.390 | 58,011 | -0.15(-4.24%) |
Oct 17, 2017 | 3.578 | 3.680 | 3.540 | 3.540 | 29,255 | -0.09(-2.48%) |
Oct 16, 2017 | 3.630 | 3.720 | 3.575 | 3.630 | 69,967 | -0.04(-1.09%) |
Oct 13, 2017 | 3.600 | 3.710 | 3.557 | 3.670 | 54,835 | +0.11(+3.09%) |
Oct 12, 2017 | 3.570 | 3.680 | 3.560 | 3.560 | 48,596 | -0.02(-0.56%) |
Oct 11, 2017 | 3.634 | 3.640 | 3.580 | 3.580 | 19,805 | -0.01(-0.28%) |
Oct 10, 2017 | 3.658 | 3.662 | 3.590 | 3.590 | 18,181 | -0.05(-1.37%) |
Oct 09, 2017 | 3.600 | 3.674 | 3.560 | 3.640 | 29,605 | +0.01(+0.28%) |
Oct 06, 2017 | 3.500 | 3.644 | 3.500 | 3.630 | 77,946 | +0.10(+2.83%) |
Oct 05, 2017 | 3.550 | 3.710 | 3.450 | 3.530 | 89,893 | -0.06(-1.67%) |
Oct 04, 2017 | 3.700 | 3.810 | 3.500 | 3.590 | 177,738 | -0.12(-3.23%) |
Oct 03, 2017 | 3.680 | 3.810 | 3.650 | 3.710 | 106,504 | +0.06(+1.64%) |
Oct 02, 2017 | 3.660 | 3.800 | 3.650 | 3.650 | 72,343 | +0.07(+1.96%) |
Sep 29, 2017 | 3.658 | 3.690 | 3.580 | 3.580 | 59,142 | -0.07(-1.92%) |
Sep 28, 2017 | 3.690 | 3.730 | 3.640 | 3.650 | 6,903 | -0.08(-2.14%) |
Sep 27, 2017 | 3.750 | 3.870 | 3.730 | 3.730 | 42,763 | +0.05(+1.36%) |
Sep 26, 2017 | 3.680 | 3.872 | 3.634 | 3.680 | 43,657 | -0.02(-0.54%) |
Sep 25, 2017 | 3.800 | 3.850 | 3.680 | 3.700 | 46,819 | -0.10(-2.63%) |
Sep 22, 2017 | 3.780 | 3.920 | 3.730 | 3.800 | 46,412 | +0.01(+0.26%) |
Sep 21, 2017 | 3.820 | 3.841 | 3.710 | 3.790 | 53,104 | -0.08(-2.07%) |
Sep 20, 2017 | 3.860 | 3.878 | 3.800 | 3.870 | 22,543 | +0.00(+0.00%) |
Sep 19, 2017 | 3.880 | 3.940 | 3.810 | 3.870 | 23,119 | +0.01(+0.26%) |
Sep 18, 2017 | 3.890 | 3.936 | 3.820 | 3.860 | 44,674 | +0.06(+1.58%) |
Sep 15, 2017 | 3.830 | 4.000 | 3.700 | 3.800 | 71,620 | -0.10(-2.56%) |
Sep 14, 2017 | 3.990 | 3.991 | 3.900 | 3.900 | 39,076 | -0.09(-2.26%) |
Sep 13, 2017 | 3.900 | 4.090 | 3.840 | 3.990 | 59,728 | +0.17(+4.45%) |
Sep 12, 2017 | 3.789 | 3.900 | 3.630 | 3.820 | 81,444 | -0.08(-1.93%) |
Sep 11, 2017 | 3.950 | 4.080 | 3.850 | 3.895 | 39,033 | -0.09(-2.36%) |
Sep 08, 2017 | 3.970 | 4.071 | 3.960 | 3.989 | 23,990 | -0.00(-0.02%) |
Sep 07, 2017 | 4.050 | 4.103 | 3.950 | 3.990 | 30,752 | -0.03(-0.75%) |
Sep 06, 2017 | 3.990 | 4.120 | 3.987 | 4.020 | 32,707 | +0.10(+2.55%) |
Sep 05, 2017 | 4.120 | 4.166 | 3.840 | 3.920 | 87,705 | -0.05(-1.26%) |
Sep 01, 2017 | 4.051 | 4.106 | 3.970 | 3.970 | 23,280 | -0.04(-1.00%) |
Aug 31, 2017 | 4.070 | 4.220 | 4.000 | 4.010 | 34,591 | +0.00(+0.00%) |
Aug 30, 2017 | 4.140 | 4.168 | 3.930 | 4.010 | 36,054 | -0.15(-3.61%) |
Aug 29, 2017 | 4.208 | 4.280 | 4.140 | 4.160 | 16,695 | -0.06(-1.42%) |
Aug 28, 2017 | 4.250 | 4.270 | 4.200 | 4.220 | 36,943 | -0.02(-0.47%) |
Aug 25, 2017 | 4.110 | 4.240 | 4.110 | 4.240 | 20,055 | +0.12(+2.91%) |
Aug 24, 2017 | 4.120 | 4.230 | 4.120 | 4.120 | 13,334 | -0.10(-2.37%) |
Aug 23, 2017 | 4.200 | 4.295 | 4.120 | 4.220 | 18,003 | -0.03(-0.71%) |
Aug 22, 2017 | 4.300 | 4.320 | 4.200 | 4.250 | 24,432 | -0.03(-0.70%) |
Aug 21, 2017 | 4.260 | 4.300 | 4.239 | 4.280 | 6,429 | +0.00(+0.00%) |
Aug 18, 2017 | 4.260 | 4.320 | 4.213 | 4.280 | 23,309 | -0.02(-0.47%) |
Aug 17, 2017 | 4.260 | 4.300 | 4.210 | 4.300 | 26,718 | +0.04(+0.94%) |
Aug 16, 2017 | 4.300 | 4.300 | 4.260 | 4.260 | 4,957 | -0.02(-0.47%) |
Aug 15, 2017 | 4.300 | 4.300 | 4.210 | 4.280 | 6,413 | -0.06(-1.38%) |
Aug 14, 2017 | 3.900 | 4.350 | 3.900 | 4.340 | 41,761 | +0.34(+8.50%) |
Aug 11, 2017 | 4.000 | 4.050 | 3.860 | 4.000 | 9,196 | +0.10(+2.57%) |
Aug 10, 2017 | 3.800 | 4.050 | 3.800 | 3.900 | 44,260 | +0.09(+2.36%) |
Aug 09, 2017 | 3.930 | 4.050 | 3.810 | 3.810 | 22,835 | -0.06(-1.55%) |
Aug 08, 2017 | 3.930 | 4.050 | 3.850 | 3.870 | 56,912 | -0.06(-1.53%) |
Aug 07, 2017 | 3.960 | 4.000 | 3.930 | 3.930 | 47,665 | -0.07(-1.75%) |
Aug 04, 2017 | 4.040 | 4.200 | 3.950 | 4.000 | 63,849 | -0.02(-0.50%) |
Aug 03, 2017 | 4.105 | 4.130 | 3.955 | 4.020 | 11,752 | -0.07(-1.71%) |
Aug 02, 2017 | 4.030 | 4.100 | 3.990 | 4.090 | 34,469 | +0.05(+1.24%) |