Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.300 | 3.350 | 3.261 | 3.300 | 20,727 | +0.05(+1.54%) |
Aug 30, 2017 | 3.200 | 3.300 | 3.200 | 3.250 | 19,572 | +0.05(+1.56%) |
Aug 29, 2017 | 3.250 | 3.300 | 3.200 | 3.200 | 24,552 | -0.05(-1.54%) |
Aug 28, 2017 | 3.300 | 3.300 | 3.250 | 3.250 | 8,187 | -0.05(-1.52%) |
Aug 25, 2017 | 3.250 | 3.300 | 3.250 | 3.300 | 4,378 | +0.00(+0.00%) |
Aug 24, 2017 | 3.250 | 3.350 | 3.250 | 3.300 | 7,353 | +0.02(+0.76%) |
Aug 23, 2017 | 3.250 | 3.300 | 3.250 | 3.275 | 3,928 | -0.02(-0.76%) |
Aug 22, 2017 | 3.250 | 3.350 | 3.250 | 3.300 | 6,905 | +0.00(+0.00%) |
Aug 21, 2017 | 3.350 | 3.350 | 3.300 | 3.300 | 15,655 | -0.10(-2.94%) |
Aug 18, 2017 | 3.400 | 3.400 | 3.350 | 3.400 | 7,181 | +0.00(+0.00%) |
Aug 17, 2017 | 3.350 | 3.400 | 3.350 | 3.400 | 7,760 | +0.05(+1.49%) |
Aug 16, 2017 | 3.400 | 3.400 | 3.350 | 3.350 | 6,414 | +0.00(+0.00%) |
Aug 15, 2017 | 3.350 | 3.400 | 3.350 | 3.350 | 10,895 | +0.00(+0.00%) |
Aug 14, 2017 | 3.400 | 3.400 | 3.350 | 3.350 | 1,247 | -0.05(-1.47%) |
Aug 11, 2017 | 3.362 | 3.400 | 3.350 | 3.400 | 27,044 | +0.05(+1.49%) |
Aug 10, 2017 | 3.400 | 3.400 | 3.350 | 3.350 | 7,110 | -0.05(-1.47%) |
Aug 09, 2017 | 3.350 | 3.450 | 3.350 | 3.400 | 31,288 | +0.00(+0.00%) |
Aug 08, 2017 | 3.400 | 3.450 | 3.356 | 3.400 | 25,027 | -0.05(-1.45%) |
Aug 07, 2017 | 3.400 | 3.450 | 3.400 | 3.450 | 32,539 | +0.00(+0.00%) |
Aug 04, 2017 | 3.450 | 3.450 | 3.400 | 3.450 | 2,408 | +0.00(+0.00%) |
Aug 03, 2017 | 3.400 | 3.450 | 3.350 | 3.450 | 57,116 | +0.05(+1.47%) |
Aug 02, 2017 | 3.400 | 3.425 | 3.350 | 3.400 | 66,598 | +0.00(+0.00%) |
Aug 01, 2017 | 3.450 | 3.450 | 3.400 | 3.400 | 25,492 | -0.05(-1.45%) |
Jul 31, 2017 | 3.450 | 3.450 | 3.400 | 3.450 | 2,245 | -0.05(-1.43%) |
Jul 28, 2017 | 3.500 | 3.500 | 3.450 | 3.500 | 23,511 | +0.00(+0.00%) |
Jul 27, 2017 | 3.450 | 3.500 | 3.450 | 3.500 | 7,215 | +0.05(+1.45%) |
Jul 26, 2017 | 3.500 | 3.500 | 3.450 | 3.450 | 15,063 | +0.00(+0.00%) |
Jul 25, 2017 | 3.500 | 3.500 | 3.450 | 3.450 | 23,155 | +0.00(+0.00%) |
Jul 24, 2017 | 3.400 | 3.475 | 3.400 | 3.450 | 20,359 | +0.00(+0.00%) |
Jul 21, 2017 | 3.500 | 3.500 | 3.450 | 3.450 | 11,419 | +0.00(+0.00%) |
Jul 20, 2017 | 3.500 | 3.500 | 3.400 | 3.450 | 11,534 | +0.00(+0.00%) |
Jul 19, 2017 | 3.450 | 3.500 | 3.450 | 3.450 | 37,969 | +0.03(+0.73%) |
Jul 18, 2017 | 3.400 | 3.450 | 3.400 | 3.425 | 44,769 | +0.02(+0.74%) |
Jul 17, 2017 | 3.408 | 3.450 | 3.400 | 3.400 | 15,282 | -0.05(-1.45%) |
Jul 14, 2017 | 3.400 | 3.450 | 3.375 | 3.450 | 62,210 | +0.05(+1.47%) |
Jul 13, 2017 | 3.450 | 3.450 | 3.400 | 3.400 | 14,019 | -0.05(-1.45%) |
Jul 12, 2017 | 3.400 | 3.450 | 3.350 | 3.450 | 97,692 | +0.10(+2.99%) |
Jul 11, 2017 | 3.400 | 3.450 | 3.350 | 3.350 | 110,798 | -0.10(-2.90%) |
Jul 10, 2017 | 3.382 | 3.450 | 3.382 | 3.450 | 183,535 | +0.00(+0.00%) |
Jul 07, 2017 | 3.400 | 3.450 | 3.350 | 3.450 | 161,545 | +0.00(+0.00%) |
Jul 06, 2017 | 3.350 | 3.450 | 3.350 | 3.450 | 54,743 | +0.05(+1.47%) |
Jul 05, 2017 | 3.450 | 3.450 | 3.400 | 3.400 | 10,594 | +0.00(+0.00%) |
Jul 03, 2017 | 3.350 | 3.450 | 3.350 | 3.400 | 11,942 | +0.00(+0.00%) |
Jun 30, 2017 | 3.450 | 3.450 | 3.350 | 3.400 | 73,995 | +0.00(+0.00%) |
Jun 29, 2017 | 3.500 | 3.550 | 3.400 | 3.400 | 28,149 | -0.05(-1.45%) |
Jun 28, 2017 | 3.400 | 3.500 | 3.400 | 3.450 | 33,797 | +0.00(+0.00%) |
Jun 27, 2017 | 3.350 | 3.450 | 3.300 | 3.450 | 92,297 | +0.05(+1.47%) |
Jun 26, 2017 | 3.500 | 3.500 | 3.400 | 3.400 | 16,646 | -0.10(-2.86%) |
Jun 23, 2017 | 3.350 | 3.500 | 3.350 | 3.500 | 58,076 | +0.12(+3.70%) |
Jun 22, 2017 | 3.400 | 3.400 | 3.300 | 3.375 | 19,201 | -0.02(-0.74%) |
Jun 21, 2017 | 3.400 | 3.400 | 3.300 | 3.400 | 40,774 | +0.05(+1.49%) |
Jun 20, 2017 | 3.350 | 3.400 | 3.350 | 3.350 | 29,856 | -0.05(-1.47%) |
Jun 19, 2017 | 3.450 | 3.450 | 3.350 | 3.400 | 15,802 | -0.05(-1.45%) |
Jun 16, 2017 | 3.350 | 3.450 | 3.300 | 3.450 | 66,284 | +0.05(+1.47%) |
Jun 15, 2017 | 3.350 | 3.400 | 3.350 | 3.400 | 18,922 | -0.05(-1.45%) |
Jun 14, 2017 | 3.400 | 3.450 | 3.350 | 3.450 | 17,134 | +0.00(+0.00%) |
Jun 13, 2017 | 3.450 | 3.500 | 3.400 | 3.450 | 25,131 | +0.00(+0.00%) |
Jun 12, 2017 | 3.350 | 3.450 | 3.350 | 3.450 | 52,818 | +0.05(+1.47%) |
Jun 09, 2017 | 3.450 | 3.450 | 3.400 | 3.400 | 19,818 | -0.10(-2.86%) |
Jun 08, 2017 | 3.400 | 3.500 | 3.350 | 3.500 | 39,881 | +0.15(+4.48%) |
Jun 07, 2017 | 3.400 | 3.400 | 3.350 | 3.350 | 49,051 | +0.00(+0.00%) |
Jun 06, 2017 | 3.350 | 3.400 | 3.350 | 3.350 | 18,624 | +0.00(+0.00%) |
Jun 05, 2017 | 3.400 | 3.400 | 3.350 | 3.350 | 14,354 | +0.00(+0.00%) |
Jun 02, 2017 | 3.350 | 3.400 | 3.306 | 3.350 | 65,417 | +0.00(+0.00%) |