Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.455 | 3.480 | 3.440 | 3.453 | 342,365 | +0.04(+1.26%) |
Sep 28, 2017 | 3.400 | 3.410 | 3.380 | 3.410 | 131,325 | -0.01(-0.29%) |
Sep 27, 2017 | 3.440 | 3.390 | 3.420 | 124,681 | -0.04(-1.16%) | |
Sep 26, 2017 | 3.458 | 3.470 | 3.430 | 3.460 | 284,869 | +0.02(+0.58%) |
Sep 25, 2017 | 3.490 | 3.490 | 3.420 | 3.440 | 186,227 | +0.00(+0.00%) |
Sep 22, 2017 | 3.456 | 3.460 | 3.430 | 3.440 | 266,014 | -0.11(-3.10%) |
Sep 21, 2017 | 3.500 | 3.550 | 3.500 | 3.550 | 144,530 | -0.07(-1.93%) |
Sep 20, 2017 | 3.650 | 3.660 | 3.595 | 3.620 | 131,921 | -0.01(-0.28%) |
Sep 19, 2017 | 3.600 | 3.640 | 3.588 | 3.630 | 157,519 | +0.04(+1.11%) |
Sep 18, 2017 | 3.560 | 3.590 | 3.560 | 3.590 | 138,448 | +0.04(+1.13%) |
Sep 15, 2017 | 3.560 | 3.570 | 3.520 | 3.550 | 206,270 | -0.04(-1.11%) |
Sep 14, 2017 | 3.590 | 3.560 | 3.590 | 446,275 | +0.03(+0.84%) | |
Sep 13, 2017 | 3.573 | 3.530 | 3.560 | 3,268,649 | +0.05(+1.42%) | |
Sep 12, 2017 | 3.490 | 3.520 | 3.470 | 3.510 | 832,288 | +0.02(+0.57%) |
Sep 11, 2017 | 3.496 | 3.500 | 3.470 | 3.490 | 155,874 | +0.00(+0.00%) |
Sep 08, 2017 | 3.450 | 3.490 | 3.450 | 3.490 | 188,458 | +0.04(+1.16%) |
Sep 07, 2017 | 3.450 | 3.478 | 3.450 | 3.450 | 143,773 | +0.01(+0.29%) |
Sep 06, 2017 | 3.450 | 3.470 | 3.440 | 3.440 | 313,815 | -0.03(-0.86%) |
Sep 05, 2017 | 3.450 | 3.470 | 3.430 | 3.470 | 162,918 | -0.01(-0.29%) |
Sep 01, 2017 | 3.480 | 3.480 | 3.450 | 3.480 | 183,972 | -0.02(-0.57%) |
Aug 31, 2017 | 3.458 | 3.500 | 3.450 | 3.500 | 189,458 | +0.02(+0.72%) |
Aug 30, 2017 | 3.480 | 3.490 | 3.460 | 3.475 | 145,476 | -0.01(-0.36%) |
Aug 29, 2017 | 3.478 | 3.500 | 3.470 | 3.487 | 176,466 | +0.01(+0.22%) |
Aug 28, 2017 | 3.490 | 3.500 | 3.470 | 3.480 | 195,771 | +0.00(+0.00%) |
Aug 25, 2017 | 3.460 | 3.500 | 3.450 | 3.480 | 206,266 | +0.02(+0.58%) |
Aug 24, 2017 | 3.478 | 3.480 | 3.440 | 3.460 | 325,765 | -0.03(-0.86%) |
Aug 23, 2017 | 3.492 | 3.500 | 3.480 | 3.490 | 571,121 | -0.02(-0.57%) |
Aug 22, 2017 | 3.500 | 3.512 | 3.480 | 3.510 | 2,052,418 | +0.01(+0.29%) |
Aug 21, 2017 | 3.570 | 3.580 | 3.470 | 3.500 | 3,806,974 | -0.11(-3.05%) |
Aug 18, 2017 | 3.600 | 3.620 | 3.580 | 3.610 | 160,254 | -0.02(-0.55%) |
Aug 17, 2017 | 3.632 | 3.664 | 3.610 | 3.630 | 899,787 | -0.01(-0.25%) |
Aug 16, 2017 | 3.625 | 3.640 | 3.610 | 3.639 | 141,033 | -0.01(-0.30%) |
Aug 15, 2017 | 3.664 | 3.670 | 3.630 | 3.650 | 552,808 | +0.00(+0.00%) |
Aug 14, 2017 | 3.654 | 3.680 | 3.630 | 3.650 | 209,242 | +0.01(+0.27%) |
Aug 11, 2017 | 3.650 | 3.650 | 3.610 | 3.640 | 139,470 | -0.04(-1.09%) |
Aug 10, 2017 | 3.675 | 3.680 | 3.650 | 3.680 | 163,081 | -0.02(-0.54%) |
Aug 09, 2017 | 3.690 | 3.700 | 3.672 | 3.700 | 228,301 | +0.02(+0.41%) |
Aug 08, 2017 | 3.720 | 3.725 | 3.680 | 3.685 | 138,229 | -0.04(-0.94%) |
Aug 07, 2017 | 3.710 | 3.720 | 3.700 | 3.720 | 132,406 | +0.03(+0.81%) |
Aug 04, 2017 | 3.700 | 3.706 | 3.660 | 3.690 | 165,682 | -0.03(-0.81%) |
Aug 03, 2017 | 3.680 | 3.720 | 3.680 | 3.720 | 299,462 | +0.02(+0.40%) |
Aug 02, 2017 | 3.730 | 3.770 | 3.690 | 3.705 | 275,876 | -0.01(-0.27%) |
Aug 01, 2017 | 3.700 | 3.750 | 3.696 | 3.715 | 127,424 | +0.01(+0.41%) |
Jul 31, 2017 | 3.670 | 3.720 | 3.660 | 3.700 | 172,974 | +0.00(+0.00%) |
Jul 28, 2017 | 3.668 | 3.720 | 3.636 | 3.700 | 193,321 | -0.02(-0.54%) |
Jul 27, 2017 | 3.690 | 3.740 | 3.670 | 3.720 | 246,743 | +0.04(+1.09%) |
Jul 26, 2017 | 3.616 | 3.690 | 3.610 | 3.680 | 412,871 | +0.22(+6.36%) |
Jul 25, 2017 | 3.500 | 3.520 | 3.460 | 3.460 | 259,717 | -0.04(-1.28%) |
Jul 24, 2017 | 3.492 | 3.510 | 3.480 | 3.505 | 168,796 | -0.01(-0.28%) |
Jul 21, 2017 | 3.495 | 3.520 | 3.492 | 3.515 | 165,980 | +0.03(+0.86%) |
Jul 20, 2017 | 3.440 | 3.500 | 3.430 | 3.485 | 114,680 | +0.03(+1.01%) |
Jul 19, 2017 | 3.420 | 3.450 | 3.400 | 3.450 | 278,108 | +0.03(+0.88%) |
Jul 18, 2017 | 3.430 | 3.430 | 3.400 | 3.420 | 127,088 | +0.04(+1.18%) |
Jul 17, 2017 | 3.375 | 3.400 | 3.370 | 3.380 | 165,670 | +0.01(+0.30%) |
Jul 14, 2017 | 3.370 | 3.320 | 3.370 | 117,700 | +0.03(+0.90%) | |
Jul 13, 2017 | 3.330 | 3.350 | 3.300 | 3.340 | 204,918 | +0.03(+0.91%) |
Jul 12, 2017 | 3.308 | 3.310 | 3.280 | 3.310 | 135,143 | +0.00(+0.00%) |
Jul 11, 2017 | 3.260 | 3.310 | 3.260 | 3.310 | 270,579 | +0.00(+0.00%) |
Jul 10, 2017 | 3.289 | 3.310 | 3.270 | 3.310 | 156,283 | +0.02(+0.61%) |
Jul 07, 2017 | 3.250 | 3.290 | 3.193 | 3.290 | 282,149 | +0.02(+0.61%) |
Jul 06, 2017 | 3.286 | 3.290 | 3.260 | 3.270 | 294,304 | +0.05(+1.55%) |
Jul 05, 2017 | 3.200 | 3.230 | 3.195 | 3.220 | 206,440 | -0.03(-0.92%) |