Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.356 | 3.379 | 3.328 | 3.334 | 1,803,825 | -0.01(-0.17%) |
Oct 30, 2017 | 3.350 | 3.395 | 3.336 | 3.339 | 1,745,744 | -0.02(-0.50%) |
Oct 27, 2017 | 3.345 | 3.373 | 3.336 | 3.356 | 1,264,799 | +0.02(+0.51%) |
Oct 26, 2017 | 3.356 | 3.384 | 3.328 | 3.339 | 1,841,971 | -0.02(-0.50%) |
Oct 25, 2017 | 3.384 | 3.401 | 3.345 | 3.356 | 1,990,433 | -0.03(-1.00%) |
Oct 24, 2017 | 3.441 | 3.441 | 3.381 | 3.390 | 2,111,492 | -0.05(-1.47%) |
Oct 23, 2017 | 3.384 | 3.446 | 3.373 | 3.441 | 1,550,319 | +0.06(+1.66%) |
Oct 20, 2017 | 3.401 | 3.435 | 3.384 | 3.384 | 983,728 | -0.01(-0.33%) |
Oct 19, 2017 | 3.367 | 3.407 | 3.348 | 3.395 | 1,503,104 | +0.01(+0.17%) |
Oct 18, 2017 | 3.384 | 3.401 | 3.379 | 3.390 | 1,018,931 | +0.00(+0.00%) |
Oct 17, 2017 | 3.395 | 3.407 | 3.376 | 3.390 | 1,056,678 | +0.00(+0.00%) |
Oct 16, 2017 | 3.384 | 3.407 | 3.379 | 3.390 | 1,197,367 | -0.01(-0.17%) |
Oct 13, 2017 | 3.384 | 3.404 | 3.379 | 3.395 | 1,001,059 | +0.01(+0.33%) |
Oct 12, 2017 | 3.401 | 3.418 | 3.381 | 3.384 | 972,695 | -0.02(-0.66%) |
Oct 11, 2017 | 3.407 | 3.424 | 3.407 | 3.407 | 949,695 | -0.02(-0.49%) |
Oct 10, 2017 | 3.424 | 3.435 | 3.407 | 3.424 | 936,759 | +0.02(+0.50%) |
Oct 09, 2017 | 3.407 | 3.429 | 3.407 | 3.407 | 1,089,045 | +0.00(+0.00%) |
Oct 06, 2017 | 3.469 | 3.469 | 3.407 | 3.407 | 1,632,732 | -0.07(-2.10%) |
Oct 05, 2017 | 3.474 | 3.491 | 3.446 | 3.480 | 2,394,903 | +0.02(+0.65%) |
Oct 04, 2017 | 3.452 | 3.474 | 3.435 | 3.457 | 1,302,496 | +0.01(+0.33%) |
Oct 03, 2017 | 3.452 | 3.469 | 3.441 | 3.446 | 1,395,623 | -0.01(-0.33%) |
Oct 02, 2017 | 3.429 | 3.457 | 3.393 | 3.457 | 1,744,017 | +0.02(+0.49%) |
Sep 29, 2017 | 3.384 | 3.441 | 3.384 | 3.441 | 1,989,840 | +0.06(+1.66%) |
Sep 28, 2017 | 3.339 | 3.395 | 3.334 | 3.384 | 1,755,190 | +0.04(+1.18%) |
Sep 27, 2017 | 3.334 | 3.356 | 3.300 | 3.345 | 1,859,680 | +0.01(+0.34%) |
Sep 26, 2017 | 3.339 | 3.345 | 3.317 | 3.334 | 1,261,420 | +0.01(+0.17%) |
Sep 25, 2017 | 3.305 | 3.339 | 3.294 | 3.328 | 1,357,893 | +0.01(+0.34%) |
Sep 22, 2017 | 3.328 | 3.339 | 3.317 | 3.317 | 1,334,980 | -0.03(-1.01%) |
Sep 21, 2017 | 3.356 | 3.356 | 3.322 | 3.350 | 1,742,432 | -0.01(-0.33%) |
Sep 20, 2017 | 3.345 | 3.367 | 3.328 | 3.362 | 1,783,082 | +0.04(+1.19%) |
Sep 19, 2017 | 3.322 | 3.333 | 3.306 | 3.322 | 1,244,200 | +0.02(+0.67%) |
Sep 18, 2017 | 3.306 | 3.333 | 3.289 | 3.300 | 1,876,108 | -0.02(-0.50%) |
Sep 15, 2017 | 3.300 | 3.317 | 3.295 | 3.317 | 2,115,319 | +0.02(+0.50%) |
Sep 14, 2017 | 3.295 | 3.311 | 3.289 | 3.300 | 1,193,710 | +0.00(+0.00%) |
Sep 13, 2017 | 3.295 | 3.306 | 3.284 | 3.300 | 1,292,956 | +0.01(+0.17%) |
Sep 12, 2017 | 3.300 | 3.303 | 3.274 | 3.295 | 1,118,849 | +0.00(+0.00%) |
Sep 11, 2017 | 3.267 | 3.306 | 3.267 | 3.295 | 1,407,266 | +0.03(+1.01%) |
Sep 08, 2017 | 3.278 | 3.295 | 3.262 | 3.262 | 1,235,064 | -0.02(-0.67%) |
Sep 07, 2017 | 3.267 | 3.295 | 3.256 | 3.284 | 1,594,496 | +0.01(+0.34%) |
Sep 06, 2017 | 3.284 | 3.284 | 3.212 | 3.273 | 3,360,876 | -0.03(-0.83%) |
Sep 05, 2017 | 3.317 | 3.322 | 3.267 | 3.300 | 1,779,939 | -0.02(-0.50%) |
Sep 01, 2017 | 3.245 | 3.333 | 3.223 | 3.317 | 2,607,864 | +0.08(+2.37%) |
Aug 31, 2017 | 3.322 | 3.333 | 3.141 | 3.240 | 5,562,143 | -0.07(-2.16%) |
Aug 30, 2017 | 3.328 | 3.328 | 3.298 | 3.311 | 1,261,509 | -0.02(-0.50%) |
Aug 29, 2017 | 3.306 | 3.369 | 3.125 | 3.328 | 2,428,838 | +0.00(+0.00%) |
Aug 28, 2017 | 3.333 | 3.355 | 3.300 | 3.328 | 2,098,731 | -0.02(-0.49%) |
Aug 25, 2017 | 3.366 | 3.399 | 3.339 | 3.344 | 1,570,944 | +0.00(+0.00%) |
Aug 24, 2017 | 3.383 | 3.394 | 3.342 | 3.344 | 1,839,066 | -0.04(-1.14%) |
Aug 23, 2017 | 3.372 | 3.399 | 3.350 | 3.383 | 988,918 | +0.00(+0.00%) |
Aug 22, 2017 | 3.377 | 3.399 | 3.344 | 3.383 | 970,491 | +0.01(+0.16%) |
Aug 21, 2017 | 3.344 | 3.391 | 3.339 | 3.377 | 938,659 | +0.03(+0.82%) |
Aug 18, 2017 | 3.388 | 3.396 | 3.339 | 3.350 | 2,460,820 | -0.05(-1.45%) |
Aug 17, 2017 | 3.449 | 3.471 | 3.383 | 3.399 | 1,643,396 | -0.05(-1.59%) |
Aug 16, 2017 | 3.471 | 3.493 | 3.449 | 3.454 | 740,644 | -0.02(-0.63%) |
Aug 15, 2017 | 3.454 | 3.487 | 3.435 | 3.476 | 1,363,558 | +0.01(+0.16%) |
Aug 14, 2017 | 3.465 | 3.498 | 3.453 | 3.471 | 1,200,805 | +0.02(+0.48%) |
Aug 11, 2017 | 3.432 | 3.468 | 3.421 | 3.454 | 1,885,224 | +0.01(+0.32%) |
Aug 10, 2017 | 3.471 | 3.487 | 3.443 | 3.443 | 1,330,863 | -0.04(-1.10%) |
Aug 09, 2017 | 3.482 | 3.498 | 3.465 | 3.482 | 2,135,584 | -0.02(-0.47%) |
Aug 08, 2017 | 3.509 | 3.528 | 3.487 | 3.498 | 1,384,512 | -0.03(-0.78%) |
Aug 07, 2017 | 3.493 | 3.536 | 3.487 | 3.525 | 938,109 | +0.03(+0.94%) |
Aug 04, 2017 | 3.520 | 3.520 | 3.487 | 3.493 | 928,583 | +0.01(+0.16%) |
Aug 03, 2017 | 3.498 | 3.509 | 3.487 | 3.487 | 689,951 | -0.02(-0.47%) |
Aug 02, 2017 | 3.520 | 3.520 | 3.484 | 3.503 | 735,550 | -0.01(-0.31%) |