Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.290 | 3.304 | 3.274 | 3.295 | 758,310 | +0.01(+0.28%) |
Oct 30, 2017 | 3.304 | 3.307 | 3.281 | 3.286 | 522,516 | -0.02(-0.56%) |
Oct 27, 2017 | 3.290 | 3.304 | 3.274 | 3.304 | 304,080 | +0.02(+0.71%) |
Oct 26, 2017 | 3.281 | 3.286 | 3.267 | 3.281 | 554,949 | +0.01(+0.43%) |
Oct 25, 2017 | 3.290 | 3.290 | 3.249 | 3.267 | 635,580 | -0.02(-0.70%) |
Oct 24, 2017 | 3.290 | 3.300 | 3.286 | 3.290 | 342,900 | +0.01(+0.28%) |
Oct 23, 2017 | 3.295 | 3.300 | 3.277 | 3.281 | 546,214 | -0.01(-0.42%) |
Oct 20, 2017 | 3.300 | 3.304 | 3.295 | 3.295 | 367,799 | +0.00(+0.14%) |
Oct 19, 2017 | 3.277 | 3.295 | 3.258 | 3.290 | 461,959 | +0.01(+0.28%) |
Oct 18, 2017 | 3.309 | 3.309 | 3.272 | 3.281 | 978,921 | -0.02(-0.70%) |
Oct 17, 2017 | 3.304 | 3.309 | 3.290 | 3.304 | 468,760 | +0.00(+0.14%) |
Oct 16, 2017 | 3.295 | 3.304 | 3.286 | 3.300 | 439,975 | +0.00(+0.14%) |
Oct 13, 2017 | 3.290 | 3.300 | 3.276 | 3.295 | 510,894 | +0.01(+0.28%) |
Oct 12, 2017 | 3.295 | 3.295 | 3.267 | 3.286 | 521,014 | -0.00(-0.14%) |
Oct 11, 2017 | 3.300 | 3.300 | 3.272 | 3.290 | 621,177 | +0.00(+0.07%) |
Oct 10, 2017 | 3.288 | 3.307 | 3.270 | 3.288 | 834,847 | +0.00(+0.14%) |
Oct 09, 2017 | 3.288 | 3.293 | 3.274 | 3.284 | 463,589 | -0.00(-0.14%) |
Oct 06, 2017 | 3.284 | 3.293 | 3.270 | 3.288 | 352,818 | +0.01(+0.28%) |
Oct 05, 2017 | 3.274 | 3.288 | 3.270 | 3.279 | 463,595 | -0.00(-0.14%) |
Oct 04, 2017 | 3.279 | 3.284 | 3.261 | 3.284 | 508,570 | +0.00(+0.14%) |
Oct 03, 2017 | 3.284 | 3.293 | 3.270 | 3.279 | 658,511 | -0.00(-0.14%) |
Oct 02, 2017 | 3.261 | 3.288 | 3.247 | 3.284 | 783,218 | +0.02(+0.70%) |
Sep 29, 2017 | 3.261 | 3.261 | 3.247 | 3.261 | 673,713 | +0.00(+0.00%) |
Sep 28, 2017 | 3.247 | 3.261 | 3.219 | 3.261 | 646,084 | +0.02(+0.57%) |
Sep 27, 2017 | 3.219 | 3.242 | 3.219 | 3.242 | 504,996 | +0.03(+0.86%) |
Sep 26, 2017 | 3.205 | 3.219 | 3.205 | 3.215 | 322,758 | +0.01(+0.29%) |
Sep 25, 2017 | 3.210 | 3.224 | 3.192 | 3.205 | 379,323 | -0.00(-0.14%) |
Sep 22, 2017 | 3.210 | 3.219 | 3.206 | 3.210 | 279,179 | +0.01(+0.29%) |
Sep 21, 2017 | 3.205 | 3.206 | 3.192 | 3.201 | 378,348 | +0.01(+0.29%) |
Sep 20, 2017 | 3.210 | 3.224 | 3.192 | 3.192 | 285,979 | -0.01(-0.43%) |
Sep 19, 2017 | 3.219 | 3.219 | 3.192 | 3.205 | 464,880 | -0.00(-0.14%) |
Sep 18, 2017 | 3.219 | 3.233 | 3.210 | 3.210 | 438,950 | -0.01(-0.29%) |
Sep 15, 2017 | 3.215 | 3.219 | 3.205 | 3.219 | 417,656 | +0.00(+0.14%) |
Sep 14, 2017 | 3.210 | 3.219 | 3.178 | 3.215 | 519,481 | -0.00(-0.14%) |
Sep 13, 2017 | 3.196 | 3.219 | 3.183 | 3.219 | 702,408 | +0.02(+0.72%) |
Sep 12, 2017 | 3.178 | 3.201 | 3.164 | 3.196 | 785,437 | +0.02(+0.72%) |
Sep 11, 2017 | 3.196 | 3.205 | 3.173 | 3.173 | 699,457 | +0.00(+0.00%) |
Sep 08, 2017 | 3.205 | 3.205 | 3.169 | 3.173 | 487,657 | -0.03(-0.79%) |
Sep 07, 2017 | 3.189 | 3.199 | 3.180 | 3.199 | 537,600 | +0.01(+0.29%) |
Sep 06, 2017 | 3.189 | 3.189 | 3.176 | 3.189 | 289,187 | +0.01(+0.29%) |
Sep 05, 2017 | 3.194 | 3.199 | 3.167 | 3.180 | 614,069 | -0.01(-0.43%) |
Sep 01, 2017 | 3.208 | 3.212 | 3.194 | 3.194 | 631,430 | +0.00(+0.14%) |
Aug 31, 2017 | 3.185 | 3.208 | 3.171 | 3.189 | 1,106,526 | +0.01(+0.29%) |
Aug 30, 2017 | 3.158 | 3.180 | 3.154 | 3.180 | 395,606 | +0.03(+1.01%) |
Aug 29, 2017 | 3.139 | 3.153 | 3.126 | 3.149 | 604,047 | -0.00(-0.14%) |
Aug 28, 2017 | 3.167 | 3.167 | 3.149 | 3.153 | 469,256 | -0.00(-0.14%) |
Aug 25, 2017 | 3.180 | 3.180 | 3.149 | 3.158 | 476,913 | +0.00(+0.14%) |
Aug 24, 2017 | 3.167 | 3.171 | 3.139 | 3.153 | 301,857 | -0.01(-0.29%) |
Aug 23, 2017 | 3.158 | 3.171 | 3.153 | 3.162 | 349,263 | +0.00(+0.00%) |
Aug 22, 2017 | 3.130 | 3.162 | 3.126 | 3.162 | 894,006 | +0.04(+1.16%) |
Aug 21, 2017 | 3.149 | 3.149 | 3.101 | 3.126 | 993,471 | -0.01(-0.29%) |
Aug 18, 2017 | 3.126 | 3.144 | 3.103 | 3.135 | 684,204 | +0.01(+0.29%) |
Aug 17, 2017 | 3.158 | 3.171 | 3.121 | 3.126 | 732,243 | -0.04(-1.15%) |
Aug 16, 2017 | 3.176 | 3.194 | 3.160 | 3.162 | 542,644 | -0.00(-0.14%) |
Aug 15, 2017 | 3.189 | 3.194 | 3.153 | 3.167 | 684,255 | -0.02(-0.57%) |
Aug 14, 2017 | 3.180 | 3.210 | 3.167 | 3.185 | 1,511,953 | +0.02(+0.57%) |
Aug 11, 2017 | 3.044 | 3.167 | 3.017 | 3.167 | 1,535,867 | +0.12(+3.88%) |
Aug 10, 2017 | 3.199 | 3.208 | 3.044 | 3.048 | 3,210,216 | -0.16(-4.96%) |
Aug 09, 2017 | 3.262 | 3.262 | 3.199 | 3.208 | 1,649,263 | -0.06(-1.74%) |
Aug 08, 2017 | 3.251 | 3.283 | 3.251 | 3.265 | 417,910 | +0.01(+0.42%) |
Aug 07, 2017 | 3.274 | 3.278 | 3.251 | 3.251 | 753,966 | -0.01(-0.28%) |
Aug 04, 2017 | 3.269 | 3.269 | 3.233 | 3.260 | 734,917 | +0.00(+0.00%) |
Aug 03, 2017 | 3.256 | 3.269 | 3.248 | 3.260 | 587,468 | +0.00(+0.14%) |
Aug 02, 2017 | 3.269 | 3.283 | 3.256 | 3.256 | 773,613 | -0.02(-0.55%) |