Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.397 | 3.397 | 3.373 | 3.395 | 7,504 | -0.01(-0.22%) |
Sep 28, 2017 | 3.375 | 3.402 | 3.374 | 3.402 | 5,036 | +0.01(+0.35%) |
Sep 27, 2017 | 3.395 | 3.405 | 3.385 | 3.391 | 22,512 | -0.00(-0.10%) |
Sep 26, 2017 | 3.373 | 3.395 | 3.373 | 3.394 | 5,796 | +0.00(+0.05%) |
Sep 25, 2017 | 3.388 | 3.393 | 3.388 | 3.393 | 12,988 | -0.00(-0.12%) |
Sep 22, 2017 | 3.400 | 3.410 | 3.393 | 3.397 | 8,896 | +0.01(+0.27%) |
Sep 21, 2017 | 3.420 | 3.420 | 3.388 | 3.388 | 39,636 | -0.04(-1.09%) |
Sep 20, 2017 | 3.438 | 3.438 | 3.423 | 3.425 | 16,404 | -0.01(-0.36%) |
Sep 19, 2017 | 3.375 | 3.438 | 3.375 | 3.438 | 26,876 | +0.03(+0.95%) |
Sep 18, 2017 | 3.462 | 3.462 | 3.402 | 3.405 | 27,744 | -0.01(-0.15%) |
Sep 15, 2017 | 3.415 | 3.420 | 3.408 | 3.410 | 20,448 | -0.00(-0.07%) |
Sep 14, 2017 | 3.413 | 3.415 | 3.400 | 3.413 | 23,236 | +0.01(+0.22%) |
Sep 13, 2017 | 3.413 | 3.415 | 3.405 | 3.405 | 8,008 | -0.01(-0.43%) |
Sep 12, 2017 | 3.420 | 3.420 | 3.420 | 3.420 | 1,460 | +0.01(+0.36%) |
Sep 11, 2017 | 3.420 | 3.420 | 3.375 | 3.408 | 31,296 | -0.01(-0.29%) |
Sep 08, 2017 | 3.425 | 3.425 | 3.417 | 3.417 | 1,600 | -0.02(-0.58%) |
Sep 07, 2017 | 3.437 | 3.438 | 3.425 | 3.438 | 32,800 | +0.01(+0.29%) |
Sep 06, 2017 | 3.420 | 3.438 | 3.420 | 3.428 | 15,600 | +0.00(+0.09%) |
Sep 05, 2017 | 3.420 | 3.425 | 3.420 | 3.425 | 19,752 | -0.01(-0.16%) |
Sep 01, 2017 | 3.430 | 3.447 | 3.430 | 3.430 | 4,812 | +0.00(+0.13%) |
Aug 31, 2017 | 3.417 | 3.426 | 3.417 | 3.426 | 5,880 | +0.01(+0.38%) |
Aug 30, 2017 | 3.441 | 3.441 | 3.428 | 3.413 | 11,604 | -0.03(-0.76%) |
Aug 29, 2017 | 3.416 | 3.439 | 3.416 | 3.439 | 8,400 | +0.01(+0.25%) |
Aug 28, 2017 | 3.430 | 3.430 | 3.430 | 3.430 | 1,668 | +0.01(+0.37%) |
Aug 25, 2017 | 3.430 | 3.430 | 3.417 | 3.417 | 5,200 | +0.00(+0.00%) |
Aug 24, 2017 | 3.410 | 3.418 | 3.410 | 3.417 | 14,416 | -0.01(-0.22%) |
Aug 23, 2017 | 3.422 | 3.430 | 3.422 | 3.425 | 9,580 | +0.00(+0.00%) |
Aug 22, 2017 | 3.413 | 3.425 | 3.408 | 3.425 | 14,164 | +0.01(+0.37%) |
Aug 21, 2017 | 3.400 | 3.413 | 3.400 | 3.413 | 28,400 | +0.02(+0.44%) |
Aug 18, 2017 | 3.467 | 3.467 | 3.395 | 3.397 | 9,948 | -0.02(-0.44%) |
Aug 17, 2017 | 3.400 | 3.413 | 3.400 | 3.413 | 2,680 | +0.02(+0.57%) |
Aug 16, 2017 | 3.400 | 3.400 | 3.393 | 3.393 | 5,956 | +0.01(+0.23%) |
Aug 15, 2017 | 3.390 | 3.405 | 3.385 | 3.385 | 6,656 | -0.01(-0.29%) |
Aug 14, 2017 | 3.413 | 3.413 | 3.395 | 3.395 | 30,200 | -0.00(-0.07%) |
Aug 10, 2017 | 3.397 | 4 | -0.03(-0.80%) | |||
Aug 09, 2017 | 3.430 | 3.430 | 3.425 | 3.425 | 1,608 | -0.02(-0.44%) |
Aug 08, 2017 | 3.440 | 3.440 | 3.440 | 3.440 | 1,764 | -0.01(-0.43%) |
Aug 07, 2017 | 3.450 | 3.455 | 3.450 | 3.455 | 2,000 | +0.01(+0.43%) |
Aug 04, 2017 | 3.490 | 3.490 | 3.440 | 3.440 | 46,916 | -0.02(-0.51%) |
Aug 03, 2017 | 3.466 | 3.466 | 3.458 | 3.458 | 8,360 | -0.00(-0.14%) |
Aug 02, 2017 | 3.458 | 3.465 | 3.458 | 3.462 | 19,664 | +0.01(+0.22%) |
Aug 01, 2017 | 3.440 | 3.455 | 3.440 | 3.455 | 11,160 | +0.02(+0.66%) |
Jul 31, 2017 | 3.438 | 3.438 | 3.425 | 3.433 | 22,216 | +0.00(+0.00%) |
Jul 28, 2017 | 3.433 | 3.433 | 3.433 | 3.433 | 5,600 | +0.01(+0.31%) |
Jul 27, 2017 | 3.425 | 3.433 | 3.419 | 3.422 | 15,816 | -0.01(-0.16%) |
Jul 26, 2017 | 3.425 | 3.433 | 3.420 | 3.427 | 7,996 | +0.00(+0.07%) |
Jul 25, 2017 | 3.430 | 3.430 | 3.425 | 3.425 | 9,532 | -0.01(-0.29%) |
Jul 24, 2017 | 3.447 | 3.447 | 3.423 | 3.435 | 10,588 | -0.01(-0.43%) |
Jul 21, 2017 | 3.461 | 3.461 | 3.450 | 3.450 | 2,168 | +0.00(+0.07%) |
Jul 20, 2017 | 3.458 | 3.458 | 3.428 | 3.447 | 6,856 | +0.00(+0.15%) |
Jul 19, 2017 | 3.447 | 3.447 | 3.442 | 3.442 | 5,948 | +0.01(+0.29%) |
Jul 18, 2017 | 3.442 | 3.442 | 3.430 | 3.433 | 4,028 | -0.01(-0.22%) |
Jul 17, 2017 | 3.420 | 3.440 | 3.420 | 3.440 | 2,044 | +0.02(+0.44%) |
Jul 14, 2017 | 3.425 | 3.425 | 3.425 | 3.425 | 1,204 | +0.02(+0.66%) |
Jul 13, 2017 | 3.417 | 3.417 | 3.400 | 3.402 | 33,836 | -0.01(-0.37%) |
Jul 12, 2017 | 3.427 | 3.427 | 3.415 | 3.415 | 1,640 | +0.01(+0.22%) |
Jul 11, 2017 | 3.413 | 3.433 | 3.408 | 3.408 | 37,044 | -0.01(-0.29%) |
Jul 10, 2017 | 3.417 | 3.422 | 3.417 | 3.417 | 2,912 | +0.00(+0.00%) |
Jul 07, 2017 | 3.405 | 3.417 | 3.405 | 3.417 | 13,136 | +0.02(+0.59%) |
Jul 06, 2017 | 3.420 | 3.426 | 3.390 | 3.397 | 58,236 | -0.04(-1.16%) |
Jul 05, 2017 | 3.433 | 3.438 | 3.430 | 3.438 | 3,240 | +0.02(+0.66%) |