Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.600 | 3.650 | 3.600 | 3.625 | 8,646 | +0.02(+0.69%) |
Oct 30, 2017 | 3.630 | 3.650 | 3.550 | 3.600 | 6,554 | +0.00(+0.00%) |
Oct 27, 2017 | 3.600 | 3.600 | 3.550 | 3.600 | 1,642 | +0.00(+0.00%) |
Oct 26, 2017 | 3.700 | 3.700 | 3.600 | 3.600 | 3,079 | -0.05(-1.37%) |
Oct 25, 2017 | 3.650 | 3.700 | 3.600 | 3.650 | 14,566 | -0.05(-1.35%) |
Oct 24, 2017 | 3.650 | 3.700 | 3.650 | 3.700 | 1,805 | +0.05(+1.37%) |
Oct 23, 2017 | 3.700 | 3.700 | 3.632 | 3.650 | 8,098 | +0.00(+0.00%) |
Oct 20, 2017 | 3.700 | 3.700 | 3.575 | 3.650 | 13,310 | +0.05(+1.39%) |
Oct 19, 2017 | 3.650 | 3.700 | 3.550 | 3.600 | 56,063 | -0.05(-1.37%) |
Oct 18, 2017 | 3.650 | 3.750 | 3.600 | 3.650 | 35,059 | +0.00(+0.00%) |
Oct 17, 2017 | 3.699 | 3.750 | 3.600 | 3.650 | 8,853 | +0.05(+1.39%) |
Oct 16, 2017 | 3.700 | 3.700 | 3.550 | 3.600 | 72,858 | -0.05(-1.37%) |
Oct 13, 2017 | 3.650 | 3.700 | 3.600 | 3.650 | 50,846 | +0.00(+0.00%) |
Oct 12, 2017 | 3.700 | 3.700 | 3.650 | 3.650 | 6,155 | -0.05(-1.35%) |
Oct 11, 2017 | 3.750 | 3.750 | 3.650 | 3.700 | 2,795 | +0.00(+0.00%) |
Oct 10, 2017 | 3.750 | 3.750 | 3.700 | 3.700 | 3,040 | +0.00(+0.00%) |
Oct 09, 2017 | 3.850 | 3.900 | 3.700 | 3.700 | 12,674 | -0.10(-2.63%) |
Oct 06, 2017 | 3.650 | 3.900 | 3.650 | 3.800 | 51,087 | +0.20(+5.56%) |
Oct 05, 2017 | 3.600 | 3.650 | 3.600 | 3.600 | 35,846 | +0.05(+1.41%) |
Oct 04, 2017 | 3.550 | 3.600 | 3.550 | 3.550 | 28,406 | +0.00(+0.00%) |
Oct 03, 2017 | 3.600 | 3.600 | 3.550 | 3.550 | 14,723 | +0.00(+0.00%) |
Oct 02, 2017 | 3.600 | 3.600 | 3.500 | 3.550 | 32,407 | +0.00(+0.00%) |
Sep 29, 2017 | 3.600 | 3.650 | 3.550 | 3.550 | 15,070 | +0.00(+0.00%) |
Sep 28, 2017 | 3.591 | 3.650 | 3.550 | 3.550 | 7,131 | -0.03(-0.70%) |
Sep 27, 2017 | 3.600 | 3.650 | 3.550 | 3.575 | 10,710 | +0.03(+0.70%) |
Sep 26, 2017 | 3.600 | 3.650 | 3.550 | 3.550 | 43,877 | -0.05(-1.39%) |
Sep 25, 2017 | 3.750 | 3.750 | 3.600 | 3.600 | 34,288 | -0.10(-2.70%) |
Sep 22, 2017 | 3.600 | 3.700 | 3.600 | 3.700 | 29,121 | +0.05(+1.37%) |
Sep 21, 2017 | 3.650 | 3.700 | 3.600 | 3.650 | 25,905 | +0.00(+0.00%) |
Sep 20, 2017 | 3.700 | 3.750 | 3.600 | 3.650 | 162,303 | +0.00(+0.00%) |
Sep 19, 2017 | 3.650 | 3.750 | 3.600 | 3.650 | 32,733 | +0.05(+1.39%) |
Sep 18, 2017 | 3.550 | 3.650 | 3.550 | 3.600 | 128,906 | +0.05(+1.41%) |
Sep 15, 2017 | 3.500 | 3.590 | 3.475 | 3.550 | 23,431 | +0.05(+1.43%) |
Sep 14, 2017 | 3.500 | 3.550 | 3.350 | 3.500 | 37,043 | -0.10(-2.78%) |
Sep 13, 2017 | 3.500 | 3.600 | 3.450 | 3.600 | 24,693 | +0.10(+2.86%) |
Sep 12, 2017 | 3.500 | 3.550 | 3.400 | 3.500 | 21,924 | +0.00(+0.00%) |
Sep 11, 2017 | 3.250 | 3.550 | 3.250 | 3.500 | 22,306 | +0.15(+4.48%) |
Sep 08, 2017 | 3.300 | 3.400 | 3.300 | 3.350 | 21,676 | +0.10(+3.08%) |
Sep 07, 2017 | 3.267 | 3.350 | 3.250 | 3.250 | 14,399 | +0.00(+0.00%) |
Sep 06, 2017 | 3.284 | 3.300 | 3.250 | 3.250 | 5,703 | -0.05(-1.52%) |
Sep 05, 2017 | 3.300 | 3.350 | 3.200 | 3.300 | 7,704 | +0.05(+1.54%) |
Sep 01, 2017 | 3.300 | 3.350 | 3.250 | 3.250 | 4,403 | -0.05(-1.52%) |
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%) |