Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.510 | 3.560 | 3.490 | 3.530 | 156,931 | -0.01(-0.28%) |
Sep 28, 2017 | 3.490 | 3.540 | 3.480 | 3.540 | 214,280 | +0.04(+1.14%) |
Sep 27, 2017 | 3.510 | 3.520 | 3.470 | 3.500 | 194,408 | -0.01(-0.28%) |
Sep 26, 2017 | 3.500 | 3.510 | 3.490 | 3.510 | 150,327 | +0.02(+0.57%) |
Sep 25, 2017 | 3.550 | 3.590 | 3.470 | 3.490 | 973,449 | -0.26(-6.93%) |
Sep 22, 2017 | 3.590 | 3.830 | 3.590 | 3.750 | 178,587 | +0.12(+3.31%) |
Sep 21, 2017 | 3.630 | 3.680 | 3.620 | 3.630 | 19,057 | -0.04(-1.09%) |
Sep 20, 2017 | 3.620 | 3.700 | 3.620 | 3.670 | 59,289 | +0.05(+1.38%) |
Sep 19, 2017 | 3.590 | 3.630 | 3.590 | 3.620 | 23,003 | +0.00(+0.00%) |
Sep 18, 2017 | 3.620 | 3.650 | 3.610 | 3.620 | 43,483 | -0.04(-1.09%) |
Sep 15, 2017 | 3.620 | 3.680 | 3.610 | 3.660 | 78,918 | -0.01(-0.27%) |
Sep 14, 2017 | 3.600 | 3.690 | 3.600 | 3.670 | 73,487 | +0.05(+1.38%) |
Sep 13, 2017 | 3.650 | 3.660 | 3.610 | 3.620 | 30,582 | -0.05(-1.36%) |
Sep 12, 2017 | 3.700 | 3.710 | 3.640 | 3.670 | 37,480 | -0.01(-0.27%) |
Sep 11, 2017 | 3.600 | 3.680 | 3.550 | 3.680 | 505,630 | +0.09(+2.51%) |
Sep 08, 2017 | 3.640 | 3.640 | 3.570 | 3.590 | 26,850 | -0.07(-1.91%) |
Sep 07, 2017 | 3.650 | 3.680 | 3.640 | 3.660 | 53,664 | +0.00(+0.00%) |
Sep 06, 2017 | 3.690 | 3.710 | 3.650 | 3.660 | 80,375 | +0.00(+0.00%) |
Sep 05, 2017 | 3.760 | 3.760 | 3.660 | 3.660 | 4,250 | -0.05(-1.48%) |
Sep 01, 2017 | 3.770 | 3.770 | 3.680 | 3.715 | 13,980 | -0.03(-0.67%) |
Aug 31, 2017 | 3.710 | 3.760 | 3.710 | 3.740 | 21,627 | +0.02(+0.54%) |
Aug 30, 2017 | 3.730 | 3.770 | 3.650 | 3.720 | 34,906 | -0.01(-0.27%) |
Aug 29, 2017 | 3.730 | 3.780 | 3.680 | 3.730 | 46,900 | -0.01(-0.27%) |
Aug 28, 2017 | 3.640 | 3.750 | 3.640 | 3.740 | 29,258 | +0.12(+3.31%) |
Aug 25, 2017 | 3.610 | 3.650 | 3.600 | 3.620 | 16,946 | +0.01(+0.28%) |
Aug 24, 2017 | 3.600 | 3.620 | 3.600 | 3.610 | 10,333 | +0.01(+0.28%) |
Aug 23, 2017 | 3.640 | 3.640 | 3.600 | 3.600 | 27,412 | -0.05(-1.37%) |
Aug 22, 2017 | 3.620 | 3.670 | 3.590 | 3.650 | 252,858 | +0.03(+0.83%) |
Aug 21, 2017 | 3.630 | 3.630 | 3.590 | 3.620 | 33,774 | +0.00(+0.00%) |
Aug 18, 2017 | 3.630 | 3.630 | 3.600 | 3.620 | 151,250 | +0.00(+0.00%) |
Aug 17, 2017 | 3.590 | 3.660 | 3.590 | 3.620 | 223,450 | +0.00(+0.00%) |
Aug 16, 2017 | 3.600 | 3.650 | 3.600 | 3.620 | 66,015 | -0.02(-0.55%) |
Aug 15, 2017 | 3.620 | 3.720 | 3.580 | 3.640 | 84,722 | +0.01(+0.28%) |
Aug 14, 2017 | 3.590 | 3.620 | 3.590 | 3.630 | 26,064 | +0.03(+0.83%) |
Aug 11, 2017 | 3.600 | 3.600 | 3.550 | 3.600 | 18,603 | -0.01(-0.28%) |
Aug 10, 2017 | 3.680 | 3.700 | 3.600 | 3.610 | 38,155 | -0.05(-1.37%) |
Aug 09, 2017 | 3.650 | 3.680 | 3.640 | 3.660 | 13,075 | +0.00(+0.00%) |
Aug 08, 2017 | 3.620 | 3.730 | 3.620 | 3.660 | 40,032 | +0.01(+0.27%) |
Aug 04, 2017 | 3.700 | 3.720 | 3.650 | 3.650 | 33,903 | -0.05(-1.35%) |
Aug 03, 2017 | 3.780 | 3.790 | 3.690 | 3.700 | 41,056 | -0.08(-2.12%) |
Aug 02, 2017 | 3.780 | 3.830 | 3.770 | 3.780 | 19,982 | -0.03(-0.79%) |
Aug 01, 2017 | 3.810 | 3.830 | 3.780 | 3.810 | 29,009 | -0.01(-0.26%) |
Jul 31, 2017 | 3.810 | 3.850 | 3.780 | 3.820 | 39,318 | +0.00(+0.00%) |
Jul 28, 2017 | 3.790 | 3.830 | 3.780 | 3.820 | 41,640 | +0.03(+0.92%) |
Jul 27, 2017 | 3.770 | 3.790 | 3.760 | 3.785 | 39,097 | +0.03(+0.66%) |
Jul 26, 2017 | 3.800 | 3.800 | 3.760 | 3.760 | 38,070 | -0.04(-1.05%) |
Jul 25, 2017 | 3.810 | 3.840 | 3.790 | 3.800 | 39,450 | -0.05(-1.30%) |
Jul 24, 2017 | 3.850 | 3.850 | 3.820 | 3.850 | 27,556 | +0.00(+0.00%) |
Jul 21, 2017 | 3.840 | 3.880 | 3.830 | 3.850 | 35,007 | +0.00(+0.00%) |
Jul 20, 2017 | 3.780 | 3.860 | 3.780 | 3.850 | 80,840 | +0.06(+1.58%) |
Jul 19, 2017 | 3.780 | 3.790 | 3.760 | 3.790 | 88,082 | +0.01(+0.26%) |
Jul 18, 2017 | 3.790 | 3.810 | 3.760 | 3.780 | 64,469 | -0.02(-0.53%) |
Jul 17, 2017 | 3.750 | 3.840 | 3.720 | 3.800 | 79,991 | +0.07(+1.88%) |
Jul 14, 2017 | 3.710 | 3.735 | 3.650 | 3.730 | 48,604 | +0.00(+0.00%) |
Jul 13, 2017 | 3.760 | 3.760 | 3.720 | 3.730 | 116,067 | +0.01(+0.27%) |
Jul 12, 2017 | 3.650 | 3.770 | 3.640 | 3.720 | 516,884 | +0.08(+2.20%) |
Jul 11, 2017 | 3.670 | 3.670 | 3.630 | 3.640 | 23,471 | -0.03(-0.82%) |
Jul 10, 2017 | 3.720 | 3.720 | 3.650 | 3.670 | 86,662 | -0.04(-1.08%) |
Jul 07, 2017 | 3.750 | 3.780 | 3.680 | 3.710 | 174,522 | -0.11(-2.88%) |
Jul 06, 2017 | 3.820 | 3.835 | 3.790 | 3.820 | 54,690 | -0.02(-0.52%) |
Jul 05, 2017 | 3.810 | 3.870 | 3.810 | 3.840 | 27,883 | +0.05(+1.32%) |
Jul 04, 2017 | 3.850 | 3.850 | 3.790 | 3.790 | 33,611 | -0.11(-2.82%) |