Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.100 | 3.140 | 3.040 | 3.050 | 63,972 | -0.07(-2.24%) |
Oct 30, 2017 | 3.160 | 3.160 | 3.080 | 3.120 | 104,448 | -0.04(-1.27%) |
Oct 27, 2017 | 3.200 | 3.210 | 3.132 | 3.160 | 94,069 | -0.04(-1.25%) |
Oct 26, 2017 | 3.230 | 3.250 | 3.180 | 3.200 | 91,049 | -0.01(-0.31%) |
Oct 25, 2017 | 3.270 | 3.290 | 3.150 | 3.210 | 127,909 | -0.04(-1.23%) |
Oct 24, 2017 | 3.340 | 3.340 | 3.230 | 3.250 | 176,984 | +0.05(+1.56%) |
Oct 23, 2017 | 3.290 | 3.290 | 3.170 | 3.200 | 108,295 | -0.09(-2.74%) |
Oct 20, 2017 | 3.310 | 3.320 | 3.270 | 3.290 | 76,466 | +0.00(+0.00%) |
Oct 19, 2017 | 3.300 | 3.380 | 3.290 | 3.290 | 152,297 | -0.02(-0.60%) |
Oct 18, 2017 | 3.360 | 3.370 | 3.270 | 3.310 | 149,228 | -0.03(-0.90%) |
Oct 17, 2017 | 3.430 | 3.450 | 3.320 | 3.340 | 270,470 | +0.03(+1.06%) |
Oct 16, 2017 | 3.290 | 3.380 | 3.290 | 3.305 | 216,959 | -0.00(-0.15%) |
Oct 13, 2017 | 3.300 | 3.350 | 3.280 | 3.310 | 232,617 | -0.01(-0.30%) |
Oct 12, 2017 | 3.240 | 3.350 | 3.240 | 3.320 | 242,057 | +0.09(+2.79%) |
Oct 11, 2017 | 3.270 | 3.300 | 3.230 | 3.230 | 113,983 | -0.04(-1.22%) |
Oct 10, 2017 | 3.280 | 3.330 | 3.270 | 3.270 | 88,549 | -0.03(-0.91%) |
Oct 09, 2017 | 3.270 | 3.350 | 3.220 | 3.300 | 291,537 | +0.02(+0.61%) |
Oct 06, 2017 | 3.270 | 3.380 | 3.230 | 3.280 | 212,780 | -0.02(-0.61%) |
Oct 05, 2017 | 3.250 | 3.320 | 3.210 | 3.300 | 237,642 | +0.05(+1.54%) |
Oct 04, 2017 | 3.170 | 3.300 | 3.170 | 3.250 | 395,986 | +0.08(+2.52%) |
Oct 03, 2017 | 3.170 | 3.220 | 3.160 | 3.170 | 193,928 | +0.01(+0.32%) |
Oct 02, 2017 | 3.190 | 3.205 | 3.150 | 3.160 | 146,590 | -0.03(-0.94%) |
Sep 29, 2017 | 3.170 | 3.240 | 3.150 | 3.190 | 172,070 | +0.01(+0.31%) |
Sep 28, 2017 | 3.210 | 3.250 | 3.170 | 3.180 | 91,134 | -0.02(-0.63%) |
Sep 27, 2017 | 3.190 | 3.230 | 3.150 | 3.200 | 182,411 | +0.00(+0.00%) |
Sep 26, 2017 | 3.180 | 3.220 | 3.165 | 3.200 | 111,173 | -0.02(-0.62%) |
Sep 25, 2017 | 3.250 | 3.330 | 3.170 | 3.220 | 302,161 | -0.14(-4.17%) |
Sep 22, 2017 | 3.250 | 3.408 | 3.190 | 3.360 | 273,595 | +0.08(+2.44%) |
Sep 21, 2017 | 3.240 | 3.310 | 3.200 | 3.280 | 197,287 | +0.08(+2.50%) |
Sep 20, 2017 | 3.230 | 3.250 | 3.190 | 3.200 | 266,938 | +0.03(+0.95%) |
Sep 19, 2017 | 3.270 | 3.290 | 3.170 | 3.170 | 218,435 | -0.08(-2.46%) |
Sep 18, 2017 | 3.300 | 3.320 | 3.245 | 3.250 | 189,331 | -0.07(-2.11%) |
Sep 15, 2017 | 3.310 | 3.345 | 3.250 | 3.320 | 351,188 | +0.00(+0.00%) |
Sep 14, 2017 | 3.300 | 3.320 | 3.250 | 3.320 | 286,491 | +0.03(+0.91%) |
Sep 13, 2017 | 3.320 | 3.350 | 3.270 | 3.290 | 435,181 | +0.00(+0.00%) |
Sep 12, 2017 | 3.470 | 3.480 | 3.275 | 3.290 | 1,241,705 | +0.05(+1.54%) |
Sep 11, 2017 | 3.250 | 3.270 | 3.240 | 3.240 | 93,351 | +0.01(+0.31%) |
Sep 08, 2017 | 3.200 | 3.270 | 3.200 | 3.230 | 61,515 | +0.01(+0.31%) |
Sep 07, 2017 | 3.250 | 3.260 | 3.090 | 3.220 | 243,402 | +0.01(+0.31%) |
Sep 06, 2017 | 3.280 | 3.290 | 3.200 | 3.210 | 156,557 | +0.01(+0.31%) |
Sep 05, 2017 | 3.250 | 3.260 | 3.180 | 3.200 | 76,714 | -0.05(-1.54%) |
Sep 01, 2017 | 3.270 | 3.270 | 3.180 | 3.250 | 70,177 | +0.00(+0.00%) |
Aug 31, 2017 | 3.260 | 3.270 | 3.230 | 3.250 | 181,367 | -0.04(-1.22%) |
Aug 30, 2017 | 3.300 | 3.300 | 3.240 | 3.290 | 107,056 | -0.03(-0.90%) |
Aug 29, 2017 | 3.370 | 3.440 | 3.320 | 3.320 | 52,462 | -0.10(-2.92%) |
Aug 28, 2017 | 3.370 | 3.440 | 3.290 | 3.420 | 60,859 | +0.05(+1.48%) |
Aug 25, 2017 | 3.290 | 3.390 | 3.284 | 3.370 | 33,656 | +0.07(+2.12%) |
Aug 24, 2017 | 3.300 | 3.360 | 3.270 | 3.300 | 30,512 | -0.01(-0.30%) |
Aug 23, 2017 | 3.270 | 3.320 | 3.270 | 3.310 | 28,159 | +0.01(+0.30%) |
Aug 22, 2017 | 3.280 | 3.330 | 3.280 | 3.300 | 36,089 | +0.01(+0.30%) |
Aug 21, 2017 | 3.340 | 3.380 | 3.280 | 3.290 | 112,191 | -0.06(-1.79%) |
Aug 18, 2017 | 3.340 | 3.370 | 3.220 | 3.350 | 491,402 | +0.23(+7.37%) |
Aug 17, 2017 | 3.330 | 3.360 | 3.070 | 3.120 | 259,331 | -0.17(-5.17%) |
Aug 16, 2017 | 3.340 | 3.360 | 3.250 | 3.290 | 166,699 | +0.05(+1.54%) |
Aug 15, 2017 | 3.350 | 3.370 | 3.210 | 3.240 | 155,099 | -0.13(-3.86%) |
Aug 14, 2017 | 3.420 | 3.440 | 3.310 | 3.370 | 105,052 | +0.01(+0.30%) |
Aug 11, 2017 | 3.430 | 3.450 | 3.340 | 3.360 | 85,544 | +0.00(+0.00%) |
Aug 10, 2017 | 3.480 | 3.480 | 3.340 | 3.360 | 111,323 | -0.02(-0.59%) |
Aug 09, 2017 | 3.480 | 3.520 | 3.380 | 3.380 | 52,301 | -0.06(-1.74%) |
Aug 08, 2017 | 3.530 | 3.560 | 3.440 | 3.440 | 48,454 | -0.10(-2.82%) |
Aug 07, 2017 | 3.620 | 3.620 | 3.495 | 3.540 | 57,250 | -0.11(-3.01%) |
Aug 04, 2017 | 3.570 | 3.750 | 3.520 | 3.650 | 63,055 | +0.22(+6.41%) |
Aug 03, 2017 | 3.570 | 3.630 | 3.420 | 3.430 | 88,845 | -0.09(-2.56%) |
Aug 02, 2017 | 3.570 | 3.600 | 3.510 | 3.520 | 48,158 | +0.09(+2.62%) |