Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.567 | 3.711 | 3.558 | 3.693 | 39,959 | +0.14(+3.82%) |
Oct 30, 2017 | 3.621 | 3.621 | 3.548 | 3.558 | 23,447 | -0.06(-1.75%) |
Oct 27, 2017 | 3.603 | 3.720 | 3.485 | 3.621 | 61,697 | +0.02(+0.50%) |
Oct 26, 2017 | 3.730 | 3.739 | 3.603 | 3.603 | 15,929 | -0.09(-2.45%) |
Oct 25, 2017 | 3.630 | 3.702 | 3.621 | 3.693 | 16,901 | +0.03(+0.74%) |
Oct 24, 2017 | 3.648 | 3.748 | 3.630 | 3.666 | 14,955 | +0.03(+0.75%) |
Oct 23, 2017 | 3.720 | 3.793 | 3.639 | 3.639 | 7,819 | -0.07(-1.95%) |
Oct 20, 2017 | 3.748 | 3.766 | 3.693 | 3.711 | 18,748 | +0.00(+0.00%) |
Oct 19, 2017 | 3.775 | 3.793 | 3.675 | 3.711 | 46,957 | -0.07(-1.91%) |
Oct 18, 2017 | 3.802 | 3.852 | 3.766 | 3.784 | 59,567 | +0.01(+0.24%) |
Oct 17, 2017 | 3.775 | 3.829 | 3.763 | 3.775 | 41,566 | +0.03(+0.72%) |
Oct 16, 2017 | 3.730 | 3.793 | 3.675 | 3.748 | 23,871 | +0.00(+0.00%) |
Oct 13, 2017 | 3.711 | 3.811 | 3.621 | 3.748 | 51,893 | +0.05(+1.22%) |
Oct 12, 2017 | 3.775 | 3.793 | 3.666 | 3.702 | 96,606 | -0.05(-1.21%) |
Oct 11, 2017 | 3.766 | 3.802 | 3.730 | 3.748 | 38,389 | -0.01(-0.24%) |
Oct 10, 2017 | 3.766 | 3.766 | 3.693 | 3.757 | 23,026 | +0.02(+0.48%) |
Oct 09, 2017 | 3.784 | 3.829 | 3.684 | 3.739 | 37,444 | -0.05(-1.43%) |
Oct 06, 2017 | 3.784 | 3.802 | 3.494 | 3.793 | 56,788 | +0.00(+0.00%) |
Oct 05, 2017 | 3.775 | 3.802 | 3.734 | 3.793 | 30,283 | +0.04(+0.96%) |
Oct 04, 2017 | 3.793 | 3.802 | 3.711 | 3.757 | 23,019 | -0.03(-0.72%) |
Oct 03, 2017 | 3.648 | 3.802 | 3.639 | 3.784 | 78,665 | +0.12(+3.21%) |
Oct 02, 2017 | 3.666 | 3.684 | 3.594 | 3.666 | 49,441 | +0.03(+0.75%) |
Sep 29, 2017 | 3.612 | 3.684 | 3.612 | 3.639 | 67,723 | -0.03(-0.74%) |
Sep 28, 2017 | 3.530 | 3.666 | 3.494 | 3.666 | 60,148 | +0.14(+4.11%) |
Sep 27, 2017 | 3.376 | 3.530 | 3.376 | 3.521 | 54,458 | +0.14(+4.29%) |
Sep 26, 2017 | 3.349 | 3.404 | 3.349 | 3.376 | 35,256 | +0.03(+0.81%) |
Sep 25, 2017 | 3.413 | 3.331 | 3.349 | 31,141 | -0.05(-1.33%) | |
Sep 22, 2017 | 3.386 | 3.422 | 3.367 | 3.395 | 25,767 | +0.03(+0.81%) |
Sep 21, 2017 | 3.331 | 3.386 | 3.322 | 3.367 | 42,376 | +0.03(+0.81%) |
Sep 20, 2017 | 3.360 | 3.331 | 3.340 | 18,736 | +0.01(+0.27%) | |
Sep 19, 2017 | 3.313 | 3.367 | 3.304 | 3.331 | 33,185 | +0.01(+0.27%) |
Sep 18, 2017 | 3.259 | 3.340 | 3.241 | 3.322 | 17,402 | +0.07(+2.23%) |
Sep 15, 2017 | 3.259 | 3.304 | 3.232 | 3.250 | 274,469 | +0.00(+0.00%) |
Sep 14, 2017 | 3.322 | 3.322 | 3.250 | 3.250 | 81,403 | -0.09(-2.71%) |
Sep 13, 2017 | 3.322 | 3.367 | 3.322 | 3.340 | 46,763 | +0.00(+0.00%) |
Sep 12, 2017 | 3.340 | 3.404 | 3.340 | 3.340 | 32,956 | +0.01(+0.27%) |
Sep 11, 2017 | 3.358 | 3.422 | 3.304 | 3.331 | 109,004 | -0.02(-0.54%) |
Sep 08, 2017 | 3.349 | 3.367 | 3.304 | 3.349 | 109,489 | +0.00(+0.00%) |
Sep 07, 2017 | 3.395 | 3.431 | 3.322 | 3.349 | 59,083 | -0.05(-1.33%) |
Sep 06, 2017 | 3.413 | 3.449 | 3.395 | 3.395 | 34,409 | -0.01(-0.27%) |
Sep 05, 2017 | 3.413 | 3.476 | 3.404 | 3.404 | 21,628 | -0.01(-0.27%) |
Sep 01, 2017 | 3.395 | 3.485 | 3.367 | 3.413 | 49,034 | +0.02(+0.53%) |
Aug 31, 2017 | 3.431 | 3.471 | 3.367 | 3.395 | 82,746 | +0.00(+0.00%) |
Aug 30, 2017 | 3.404 | 3.413 | 3.386 | 3.395 | 15,000 | -0.01(-0.27%) |
Aug 29, 2017 | 3.395 | 3.458 | 3.395 | 3.404 | 26,676 | +0.01(+0.27%) |
Aug 28, 2017 | 3.422 | 3.422 | 3.386 | 3.395 | 16,195 | -0.03(-0.79%) |
Aug 25, 2017 | 3.413 | 3.440 | 3.401 | 3.422 | 15,412 | +0.05(+1.34%) |
Aug 24, 2017 | 3.386 | 3.437 | 3.340 | 3.376 | 37,244 | +0.03(+0.81%) |
Aug 23, 2017 | 3.349 | 3.385 | 3.322 | 3.349 | 43,836 | -0.04(-1.07%) |
Aug 22, 2017 | 3.331 | 3.395 | 3.331 | 3.386 | 43,539 | +0.09(+2.75%) |
Aug 21, 2017 | 3.304 | 3.313 | 3.259 | 3.295 | 111,005 | -0.01(-0.27%) |
Aug 18, 2017 | 3.268 | 3.331 | 3.268 | 3.304 | 51,780 | +0.01(+0.27%) |
Aug 17, 2017 | 3.349 | 3.386 | 3.254 | 3.295 | 77,411 | -0.08(-2.41%) |
Aug 16, 2017 | 3.349 | 3.458 | 3.340 | 3.376 | 55,197 | +0.03(+0.81%) |
Aug 15, 2017 | 3.413 | 3.476 | 3.349 | 3.349 | 42,987 | -0.01(-0.27%) |
Aug 14, 2017 | 3.232 | 3.376 | 3.195 | 3.358 | 46,763 | +0.14(+4.51%) |
Aug 11, 2017 | 3.241 | 3.304 | 3.186 | 3.214 | 119,314 | -0.01(-0.28%) |
Aug 10, 2017 | 3.268 | 3.286 | 3.195 | 3.223 | 157,654 | -0.05(-1.39%) |
Aug 09, 2017 | 3.259 | 3.295 | 3.232 | 3.268 | 59,601 | -0.01(-0.28%) |
Aug 08, 2017 | 3.241 | 3.313 | 3.241 | 3.277 | 79,891 | +0.00(+0.00%) |
Aug 07, 2017 | 3.874 | 3.874 | 3.186 | 3.277 | 471,089 | -0.53(-13.81%) |
Aug 04, 2017 | 3.621 | 3.802 | 3.621 | 3.802 | 45,098 | +0.21(+5.79%) |
Aug 03, 2017 | 3.567 | 3.612 | 3.539 | 3.594 | 27,401 | +0.00(+0.00%) |
Aug 02, 2017 | 3.666 | 3.684 | 3.567 | 3.594 | 44,886 | -0.06(-1.73%) |