Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.260 | 3.260 | 3.247 | 3.260 | 673,776 | +0.00(+0.00%) |
Sep 28, 2017 | 3.247 | 3.260 | 3.219 | 3.260 | 646,145 | +0.02(+0.57%) |
Sep 27, 2017 | 3.219 | 3.242 | 3.219 | 3.242 | 505,044 | +0.03(+0.86%) |
Sep 26, 2017 | 3.205 | 3.219 | 3.205 | 3.214 | 322,788 | +0.01(+0.29%) |
Sep 25, 2017 | 3.210 | 3.224 | 3.191 | 3.205 | 379,359 | -0.00(-0.14%) |
Sep 22, 2017 | 3.210 | 3.219 | 3.205 | 3.210 | 279,205 | +0.01(+0.29%) |
Sep 21, 2017 | 3.205 | 3.205 | 3.191 | 3.201 | 378,383 | +0.01(+0.29%) |
Sep 20, 2017 | 3.210 | 3.224 | 3.191 | 3.191 | 286,006 | -0.01(-0.43%) |
Sep 19, 2017 | 3.219 | 3.219 | 3.191 | 3.205 | 464,923 | -0.00(-0.14%) |
Sep 18, 2017 | 3.219 | 3.233 | 3.210 | 3.210 | 438,991 | -0.01(-0.29%) |
Sep 15, 2017 | 3.214 | 3.219 | 3.205 | 3.219 | 417,695 | +0.00(+0.14%) |
Sep 14, 2017 | 3.210 | 3.219 | 3.178 | 3.214 | 519,530 | -0.00(-0.14%) |
Sep 13, 2017 | 3.196 | 3.219 | 3.182 | 3.219 | 702,474 | +0.02(+0.72%) |
Sep 12, 2017 | 3.178 | 3.201 | 3.164 | 3.196 | 785,510 | +0.02(+0.72%) |
Sep 11, 2017 | 3.196 | 3.205 | 3.173 | 3.173 | 699,523 | +0.00(+0.00%) |
Sep 08, 2017 | 3.205 | 3.205 | 3.168 | 3.173 | 487,702 | -0.03(-0.79%) |
Sep 07, 2017 | 3.189 | 3.198 | 3.180 | 3.198 | 537,650 | +0.01(+0.29%) |
Sep 06, 2017 | 3.189 | 3.189 | 3.176 | 3.189 | 289,214 | +0.01(+0.29%) |
Sep 05, 2017 | 3.194 | 3.198 | 3.166 | 3.180 | 614,127 | -0.01(-0.43%) |
Sep 01, 2017 | 3.207 | 3.212 | 3.194 | 3.194 | 631,489 | +0.00(+0.14%) |
Aug 31, 2017 | 3.185 | 3.207 | 3.171 | 3.189 | 1,106,629 | +0.01(+0.29%) |
Aug 30, 2017 | 3.157 | 3.180 | 3.154 | 3.180 | 395,643 | +0.03(+1.01%) |
Aug 29, 2017 | 3.139 | 3.153 | 3.126 | 3.148 | 604,104 | -0.00(-0.14%) |
Aug 28, 2017 | 3.166 | 3.166 | 3.148 | 3.153 | 469,300 | -0.00(-0.14%) |
Aug 25, 2017 | 3.180 | 3.180 | 3.148 | 3.157 | 476,958 | +0.00(+0.14%) |
Aug 24, 2017 | 3.166 | 3.171 | 3.139 | 3.153 | 301,886 | -0.01(-0.29%) |
Aug 23, 2017 | 3.157 | 3.171 | 3.153 | 3.162 | 349,295 | +0.00(+0.00%) |
Aug 22, 2017 | 3.130 | 3.162 | 3.126 | 3.162 | 894,089 | +0.04(+1.16%) |
Aug 21, 2017 | 3.148 | 3.148 | 3.100 | 3.126 | 993,564 | -0.01(-0.29%) |
Aug 18, 2017 | 3.126 | 3.144 | 3.103 | 3.135 | 684,268 | +0.01(+0.29%) |
Aug 17, 2017 | 3.157 | 3.171 | 3.121 | 3.126 | 732,311 | -0.04(-1.15%) |
Aug 16, 2017 | 3.176 | 3.194 | 3.160 | 3.162 | 542,695 | -0.00(-0.14%) |
Aug 15, 2017 | 3.189 | 3.193 | 3.153 | 3.166 | 684,319 | -0.02(-0.57%) |
Aug 14, 2017 | 3.180 | 3.210 | 3.166 | 3.185 | 1,512,094 | +0.02(+0.57%) |
Aug 11, 2017 | 3.044 | 3.166 | 3.016 | 3.166 | 1,536,011 | +0.12(+3.88%) |
Aug 10, 2017 | 3.198 | 3.207 | 3.044 | 3.048 | 3,210,516 | -0.16(-4.96%) |
Aug 09, 2017 | 3.262 | 3.262 | 3.198 | 3.207 | 1,649,417 | -0.06(-1.74%) |
Aug 08, 2017 | 3.251 | 3.282 | 3.251 | 3.264 | 417,949 | +0.01(+0.42%) |
Aug 07, 2017 | 3.273 | 3.278 | 3.251 | 3.251 | 754,036 | -0.01(-0.28%) |
Aug 04, 2017 | 3.269 | 3.269 | 3.233 | 3.260 | 734,986 | +0.00(+0.00%) |
Aug 03, 2017 | 3.255 | 3.269 | 3.248 | 3.260 | 587,523 | +0.00(+0.14%) |
Aug 02, 2017 | 3.269 | 3.282 | 3.255 | 3.255 | 773,685 | -0.02(-0.55%) |
Aug 01, 2017 | 3.269 | 3.282 | 3.264 | 3.273 | 793,316 | +0.01(+0.41%) |
Jul 31, 2017 | 3.264 | 3.269 | 3.251 | 3.260 | 596,361 | +0.02(+0.56%) |
Jul 28, 2017 | 3.237 | 3.246 | 3.227 | 3.242 | 507,271 | +0.01(+0.28%) |
Jul 27, 2017 | 3.246 | 3.251 | 3.224 | 3.233 | 581,437 | -0.01(-0.28%) |
Jul 26, 2017 | 3.246 | 3.259 | 3.237 | 3.242 | 571,685 | +0.00(+0.14%) |
Jul 25, 2017 | 3.246 | 3.254 | 3.233 | 3.237 | 507,526 | +0.00(+0.14%) |
Jul 24, 2017 | 3.224 | 3.242 | 3.219 | 3.233 | 552,896 | +0.01(+0.42%) |
Jul 21, 2017 | 3.246 | 3.251 | 3.215 | 3.219 | 465,513 | -0.01(-0.42%) |
Jul 20, 2017 | 3.215 | 3.242 | 3.215 | 3.233 | 620,892 | +0.01(+0.42%) |
Jul 19, 2017 | 3.228 | 3.237 | 3.210 | 3.219 | 914,592 | +0.01(+0.42%) |
Jul 18, 2017 | 3.188 | 3.219 | 3.188 | 3.206 | 867,877 | +0.01(+0.28%) |
Jul 17, 2017 | 3.210 | 3.210 | 3.188 | 3.197 | 543,248 | -0.00(-0.14%) |
Jul 14, 2017 | 3.188 | 3.206 | 3.188 | 3.201 | 512,567 | +0.03(+1.00%) |
Jul 13, 2017 | 3.183 | 3.183 | 3.161 | 3.170 | 421,881 | -0.01(-0.43%) |
Jul 12, 2017 | 3.179 | 3.192 | 3.174 | 3.183 | 629,471 | +0.01(+0.28%) |
Jul 11, 2017 | 3.183 | 3.185 | 3.165 | 3.174 | 675,261 | -0.00(-0.07%) |
Jul 10, 2017 | 3.158 | 3.185 | 3.154 | 3.176 | 1,013,875 | +0.01(+0.42%) |
Jul 07, 2017 | 3.150 | 3.167 | 3.145 | 3.163 | 793,585 | +0.01(+0.43%) |
Jul 06, 2017 | 3.150 | 3.167 | 3.141 | 3.150 | 1,008,565 | -0.01(-0.42%) |
Jul 05, 2017 | 3.145 | 3.163 | 3.132 | 3.163 | 695,652 | +0.02(+0.71%) |