Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.462 | 3.468 | 3.418 | 3.447 | 75,735 | +0.01(+0.21%) |
Nov 29, 2017 | 3.476 | 3.483 | 3.440 | 3.440 | 52,485 | -0.06(-1.67%) |
Nov 28, 2017 | 3.447 | 3.498 | 3.425 | 3.498 | 172,567 | +0.06(+1.70%) |
Nov 27, 2017 | 3.498 | 3.501 | 3.440 | 3.440 | 92,758 | -0.06(-1.67%) |
Nov 24, 2017 | 3.498 | 3.513 | 3.476 | 3.498 | 50,586 | -0.02(-0.62%) |
Nov 22, 2017 | 3.520 | 3.520 | 3.484 | 3.520 | 131,363 | +0.00(+0.00%) |
Nov 21, 2017 | 3.425 | 3.527 | 3.403 | 3.520 | 257,566 | +0.09(+2.77%) |
Nov 20, 2017 | 3.440 | 3.440 | 3.411 | 3.425 | 66,072 | -0.01(-0.42%) |
Nov 17, 2017 | 3.447 | 3.454 | 3.433 | 3.440 | 72,140 | -0.02(-0.63%) |
Nov 16, 2017 | 3.425 | 3.469 | 3.425 | 3.462 | 78,354 | +0.02(+0.64%) |
Nov 15, 2017 | 3.447 | 3.469 | 3.425 | 3.440 | 91,958 | +0.02(+0.53%) |
Nov 14, 2017 | 3.411 | 3.440 | 3.403 | 3.422 | 71,264 | -0.00(-0.05%) |
Nov 13, 2017 | 3.409 | 3.423 | 3.409 | 3.423 | 56,807 | +0.01(+0.43%) |
Nov 10, 2017 | 3.416 | 3.438 | 3.409 | 3.409 | 50,729 | -0.02(-0.63%) |
Nov 09, 2017 | 3.438 | 3.460 | 3.431 | 3.431 | 43,892 | -0.01(-0.42%) |
Nov 08, 2017 | 3.438 | 3.460 | 3.438 | 3.445 | 59,075 | +0.01(+0.42%) |
Nov 07, 2017 | 3.438 | 3.474 | 3.431 | 3.431 | 85,706 | -0.01(-0.42%) |
Nov 06, 2017 | 3.445 | 3.445 | 3.431 | 3.445 | 34,383 | +0.00(+0.00%) |
Nov 03, 2017 | 3.452 | 3.453 | 3.438 | 3.445 | 36,866 | -0.01(-0.21%) |
Nov 02, 2017 | 3.489 | 3.489 | 3.452 | 3.452 | 43,512 | +0.00(+0.00%) |
Nov 01, 2017 | 3.503 | 3.503 | 3.452 | 3.452 | 98,993 | -0.07(-2.06%) |
Oct 31, 2017 | 3.416 | 3.525 | 3.399 | 3.525 | 200,218 | +0.12(+3.40%) |
Oct 30, 2017 | 3.380 | 3.409 | 3.365 | 3.409 | 88,058 | +0.03(+0.86%) |
Oct 27, 2017 | 3.387 | 3.402 | 3.373 | 3.380 | 90,017 | +0.01(+0.22%) |
Oct 26, 2017 | 3.387 | 3.394 | 3.365 | 3.373 | 69,582 | -0.03(-0.85%) |
Oct 25, 2017 | 3.431 | 3.431 | 3.387 | 3.402 | 105,087 | -0.04(-1.05%) |
Oct 24, 2017 | 3.460 | 3.460 | 3.438 | 3.438 | 39,238 | -0.02(-0.63%) |
Oct 23, 2017 | 3.460 | 3.467 | 3.438 | 3.460 | 89,510 | -0.01(-0.21%) |
Oct 20, 2017 | 3.511 | 3.511 | 3.460 | 3.467 | 60,950 | -0.08(-2.25%) |
Oct 19, 2017 | 3.438 | 3.547 | 3.438 | 3.547 | 132,119 | +0.11(+3.16%) |
Oct 18, 2017 | 3.467 | 3.470 | 3.438 | 3.438 | 67,172 | -0.05(-1.46%) |
Oct 17, 2017 | 3.474 | 3.489 | 3.445 | 3.489 | 76,309 | +0.02(+0.48%) |
Oct 16, 2017 | 3.472 | 3.508 | 3.458 | 3.472 | 85,989 | -0.01(-0.41%) |
Oct 13, 2017 | 3.458 | 3.494 | 3.458 | 3.487 | 54,083 | +0.03(+0.83%) |
Oct 12, 2017 | 3.472 | 3.494 | 3.450 | 3.458 | 72,774 | -0.02(-0.62%) |
Oct 11, 2017 | 3.487 | 3.494 | 3.458 | 3.479 | 29,759 | -0.01(-0.41%) |
Oct 10, 2017 | 3.508 | 3.515 | 3.458 | 3.494 | 53,940 | -0.01(-0.41%) |
Oct 09, 2017 | 3.465 | 3.523 | 3.458 | 3.508 | 86,260 | +0.05(+1.46%) |
Oct 06, 2017 | 3.458 | 3.458 | 3.443 | 3.458 | 37,411 | -0.01(-0.21%) |
Oct 05, 2017 | 3.436 | 3.465 | 3.429 | 3.465 | 95,955 | +0.03(+0.84%) |
Oct 04, 2017 | 3.436 | 3.443 | 3.423 | 3.436 | 56,690 | +0.00(+0.00%) |
Oct 03, 2017 | 3.422 | 3.436 | 3.414 | 3.436 | 84,421 | +0.01(+0.42%) |
Oct 02, 2017 | 3.429 | 3.443 | 3.414 | 3.422 | 94,464 | -0.01(-0.21%) |
Sep 29, 2017 | 3.443 | 3.450 | 3.422 | 3.429 | 60,440 | -0.01(-0.21%) |
Sep 28, 2017 | 3.436 | 3.443 | 3.421 | 3.436 | 64,153 | +0.00(+0.00%) |
Sep 27, 2017 | 3.458 | 3.458 | 3.414 | 3.436 | 97,231 | -0.01(-0.42%) |
Sep 26, 2017 | 3.465 | 3.471 | 3.447 | 3.450 | 127,875 | -0.01(-0.42%) |
Sep 25, 2017 | 3.472 | 3.472 | 3.450 | 3.465 | 40,644 | +0.00(+0.00%) |
Sep 22, 2017 | 3.443 | 3.465 | 3.443 | 3.465 | 60,823 | +0.03(+0.84%) |
Sep 21, 2017 | 3.465 | 3.465 | 3.422 | 3.436 | 66,856 | -0.04(-1.04%) |
Sep 20, 2017 | 3.465 | 3.479 | 3.422 | 3.472 | 91,325 | +0.01(+0.21%) |
Sep 19, 2017 | 3.458 | 3.469 | 3.436 | 3.465 | 51,692 | +0.01(+0.31%) |
Sep 18, 2017 | 3.472 | 3.479 | 3.450 | 3.454 | 114,609 | -0.02(-0.52%) |
Sep 15, 2017 | 3.458 | 3.479 | 3.450 | 3.472 | 97,142 | +0.01(+0.42%) |
Sep 14, 2017 | 3.458 | 3.458 | 3.437 | 3.458 | 89,444 | +0.02(+0.63%) |
Sep 13, 2017 | 3.429 | 3.465 | 3.429 | 3.436 | 46,493 | +0.00(+0.00%) |
Sep 12, 2017 | 3.422 | 3.450 | 3.422 | 3.436 | 66,922 | +0.02(+0.70%) |
Sep 11, 2017 | 3.412 | 3.462 | 3.405 | 3.412 | 81,269 | +0.01(+0.21%) |
Sep 08, 2017 | 3.412 | 3.434 | 3.401 | 3.405 | 130,165 | -0.01(-0.21%) |
Sep 07, 2017 | 3.398 | 3.448 | 3.398 | 3.412 | 169,986 | +0.00(+0.00%) |
Sep 06, 2017 | 3.391 | 3.412 | 3.391 | 3.412 | 148,579 | +0.02(+0.64%) |
Sep 05, 2017 | 3.434 | 3.434 | 3.383 | 3.391 | 181,424 | -0.01(-0.21%) |