Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.957 | 3.006 | 2.947 | 2.947 | 6,694,571 | -0.01(-0.50%) |
Oct 30, 2017 | 3.016 | 2.949 | 2.962 | 5,687,065 | +0.01(+0.50%) | |
Oct 27, 2017 | 2.947 | 2.952 | 2.903 | 2.947 | 6,135,776 | -0.00(-0.17%) |
Oct 26, 2017 | 2.971 | 2.977 | 2.903 | 2.952 | 8,286,011 | -0.02(-0.66%) |
Oct 25, 2017 | 3.010 | 3.020 | 2.922 | 2.971 | 9,501,917 | -0.03(-1.13%) |
Oct 24, 2017 | 3.030 | 3.059 | 2.991 | 3.005 | 5,744,740 | -0.02(-0.64%) |
Oct 23, 2017 | 3.078 | 3.093 | 3.020 | 3.025 | 7,063,699 | -0.07(-2.36%) |
Oct 20, 2017 | 3.098 | 3.112 | 3.083 | 3.098 | 5,062,479 | +0.01(+0.32%) |
Oct 19, 2017 | 3.064 | 3.098 | 3.059 | 3.088 | 4,002,354 | +0.01(+0.48%) |
Oct 18, 2017 | 3.103 | 3.103 | 3.073 | 3.073 | 3,911,823 | -0.02(-0.79%) |
Oct 17, 2017 | 3.073 | 3.112 | 3.069 | 3.098 | 4,340,152 | +0.02(+0.63%) |
Oct 16, 2017 | 3.044 | 3.108 | 3.039 | 3.078 | 6,260,509 | +0.02(+0.80%) |
Oct 13, 2017 | 3.025 | 3.073 | 3.020 | 3.054 | 6,683,718 | +0.02(+0.80%) |
Oct 12, 2017 | 3.137 | 3.142 | 3.020 | 3.030 | 16,623,837 | -0.14(-4.31%) |
Oct 11, 2017 | 3.220 | 3.224 | 3.151 | 3.166 | 9,982,219 | -0.06(-1.96%) |
Oct 10, 2017 | 3.239 | 3.244 | 3.215 | 3.229 | 4,492,415 | -0.01(-0.45%) |
Oct 09, 2017 | 3.239 | 3.268 | 3.239 | 3.244 | 2,899,059 | -0.01(-0.45%) |
Oct 06, 2017 | 3.288 | 3.297 | 3.244 | 3.259 | 4,551,513 | -0.04(-1.33%) |
Oct 05, 2017 | 3.302 | 3.322 | 3.288 | 3.302 | 4,661,314 | -0.00(-0.15%) |
Oct 04, 2017 | 3.293 | 3.307 | 3.273 | 3.307 | 3,329,174 | +0.02(+0.74%) |
Oct 03, 2017 | 3.283 | 3.302 | 3.259 | 3.283 | 4,684,830 | +0.00(+0.15%) |
Oct 02, 2017 | 3.278 | 3.283 | 3.244 | 3.278 | 5,938,122 | +0.00(+0.15%) |
Sep 29, 2017 | 3.239 | 3.278 | 3.239 | 3.273 | 6,711,129 | +0.02(+0.75%) |
Sep 28, 2017 | 3.234 | 3.263 | 3.215 | 3.249 | 5,176,425 | +0.03(+0.91%) |
Sep 27, 2017 | 3.234 | 3.244 | 3.205 | 3.220 | 5,093,061 | -0.02(-0.60%) |
Sep 26, 2017 | 3.234 | 3.258 | 3.220 | 3.239 | 3,250,519 | +0.01(+0.45%) |
Sep 25, 2017 | 3.229 | 3.244 | 3.200 | 3.224 | 3,710,905 | -0.00(-0.15%) |
Sep 22, 2017 | 3.234 | 3.249 | 3.215 | 3.229 | 3,817,560 | -0.01(-0.45%) |
Sep 21, 2017 | 3.258 | 3.258 | 3.215 | 3.244 | 4,858,718 | -0.00(-0.15%) |
Sep 20, 2017 | 3.258 | 3.263 | 3.234 | 3.249 | 2,701,902 | +0.00(+0.15%) |
Sep 19, 2017 | 3.210 | 3.263 | 3.210 | 3.244 | 5,384,119 | +0.03(+1.05%) |
Sep 18, 2017 | 3.224 | 3.244 | 3.210 | 3.210 | 4,552,938 | -0.02(-0.75%) |
Sep 15, 2017 | 3.244 | 3.258 | 3.210 | 3.234 | 5,103,567 | -0.01(-0.30%) |
Sep 14, 2017 | 3.253 | 3.277 | 3.220 | 3.244 | 3,897,095 | -0.02(-0.59%) |
Sep 13, 2017 | 3.277 | 3.297 | 3.236 | 3.263 | 5,210,826 | -0.02(-0.73%) |
Sep 12, 2017 | 3.277 | 3.297 | 3.265 | 3.287 | 3,818,277 | +0.00(+0.15%) |
Sep 11, 2017 | 3.282 | 3.306 | 3.282 | 3.282 | 5,020,002 | +0.00(+0.00%) |
Sep 08, 2017 | 3.297 | 3.311 | 3.268 | 3.282 | 5,094,029 | -0.02(-0.58%) |
Sep 07, 2017 | 3.316 | 3.326 | 3.287 | 3.302 | 5,126,225 | +0.01(+0.44%) |
Sep 06, 2017 | 3.244 | 3.306 | 3.239 | 3.287 | 7,264,021 | +0.05(+1.49%) |
Sep 05, 2017 | 3.239 | 3.297 | 3.229 | 3.239 | 6,921,039 | +0.00(+0.15%) |
Sep 01, 2017 | 3.166 | 3.263 | 3.162 | 3.234 | 10,323,958 | +0.07(+2.29%) |
Aug 31, 2017 | 3.234 | 3.258 | 3.157 | 3.162 | 19,144,880 | -0.10(-2.96%) |
Aug 30, 2017 | 3.311 | 3.316 | 3.239 | 3.258 | 11,685,722 | -0.05(-1.60%) |
Aug 29, 2017 | 3.215 | 3.369 | 3.186 | 3.311 | 17,068,944 | -0.05(-1.39%) |
Aug 28, 2017 | 3.391 | 3.429 | 3.339 | 3.358 | 10,739,278 | -0.04(-1.26%) |
Aug 25, 2017 | 3.427 | 3.372 | 3.401 | 8,671,113 | -0.03(-0.83%) | |
Aug 24, 2017 | 3.496 | 3.501 | 3.425 | 3.429 | 7,453,532 | -0.06(-1.64%) |
Aug 23, 2017 | 3.453 | 3.496 | 3.425 | 3.487 | 4,969,674 | +0.01(+0.41%) |
Aug 22, 2017 | 3.387 | 3.491 | 3.382 | 3.472 | 6,980,281 | +0.08(+2.39%) |
Aug 21, 2017 | 3.396 | 3.410 | 3.325 | 3.391 | 11,814,221 | -0.02(-0.56%) |
Aug 18, 2017 | 3.520 | 3.530 | 3.394 | 3.410 | 17,747,104 | -0.14(-4.03%) |
Aug 17, 2017 | 3.706 | 3.716 | 3.501 | 3.553 | 19,496,308 | -0.17(-4.49%) |
Aug 16, 2017 | 3.768 | 3.768 | 3.720 | 3.720 | 3,530,323 | -0.03(-0.89%) |
Aug 15, 2017 | 3.773 | 3.797 | 3.744 | 3.754 | 4,234,041 | -0.01(-0.25%) |
Aug 14, 2017 | 3.773 | 3.821 | 3.761 | 3.763 | 5,232,035 | +0.03(+0.77%) |
Aug 11, 2017 | 3.816 | 3.821 | 3.706 | 3.735 | 10,366,185 | -0.08(-2.13%) |
Aug 10, 2017 | 3.864 | 3.873 | 3.816 | 3.816 | 4,141,762 | -0.06(-1.48%) |
Aug 09, 2017 | 3.873 | 3.883 | 3.844 | 3.873 | 4,559,518 | -0.00(-0.12%) |
Aug 08, 2017 | 3.911 | 3.926 | 3.873 | 3.878 | 5,123,797 | -0.02(-0.61%) |
Aug 07, 2017 | 3.887 | 3.902 | 3.878 | 3.902 | 2,572,592 | +0.02(+0.62%) |
Aug 04, 2017 | 3.887 | 3.887 | 3.864 | 3.878 | 2,444,923 | +0.01(+0.37%) |
Aug 03, 2017 | 3.859 | 3.887 | 3.844 | 3.864 | 2,708,351 | +0.00(+0.00%) |
Aug 02, 2017 | 3.887 | 3.897 | 3.844 | 3.864 | 4,039,426 | -0.03(-0.86%) |