Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.300 | 3.300 | 3.180 | 3.270 | 29,510 | -0.03(-0.91%) |
Nov 29, 2017 | 3.210 | 3.330 | 3.150 | 3.300 | 97,484 | +0.09(+2.80%) |
Nov 28, 2017 | 3.210 | 3.240 | 3.090 | 3.210 | 60,394 | +0.12(+3.88%) |
Nov 27, 2017 | 3.060 | 3.180 | 3.030 | 3.090 | 245,757 | -0.06(-1.90%) |
Nov 24, 2017 | 3.060 | 3.180 | 3.060 | 3.150 | 23,798 | +0.03(+0.96%) |
Nov 22, 2017 | 3.060 | 3.210 | 3.000 | 3.120 | 42,639 | +0.00(+0.00%) |
Nov 21, 2017 | 3.120 | 3.270 | 3.030 | 3.120 | 80,668 | -0.03(-0.95%) |
Nov 20, 2017 | 2.971 | 3.210 | 2.970 | 3.150 | 66,795 | +0.15(+5.12%) |
Nov 17, 2017 | 2.859 | 3.030 | 2.859 | 2.997 | 44,956 | +0.05(+1.80%) |
Nov 16, 2017 | 3.000 | 3.060 | 2.856 | 2.944 | 98,327 | -0.06(-1.88%) |
Nov 15, 2017 | 2.957 | 3.060 | 2.957 | 3.000 | 47,647 | +0.00(+0.00%) |
Nov 14, 2017 | 2.945 | 3.060 | 2.893 | 3.000 | 70,725 | +0.09(+3.03%) |
Nov 13, 2017 | 3.060 | 3.060 | 2.646 | 2.912 | 374,941 | -0.09(-2.94%) |
Nov 10, 2017 | 2.970 | 3.240 | 2.880 | 3.000 | 251,028 | +0.00(+0.00%) |
Nov 09, 2017 | 3.000 | 3.090 | 2.925 | 3.000 | 196,217 | +0.12(+4.17%) |
Nov 08, 2017 | 3.030 | 3.060 | 2.859 | 2.880 | 279,916 | -0.15(-4.95%) |
Nov 07, 2017 | 3.180 | 3.180 | 3.000 | 3.030 | 107,650 | -0.15(-4.72%) |
Nov 06, 2017 | 3.192 | 3.210 | 3.033 | 3.180 | 86,769 | +0.00(+0.00%) |
Nov 03, 2017 | 3.270 | 3.300 | 3.180 | 3.180 | 64,166 | -0.03(-0.93%) |
Nov 02, 2017 | 3.240 | 3.330 | 3.210 | 3.210 | 190,726 | +0.00(+0.00%) |
Nov 01, 2017 | 3.150 | 3.240 | 3.000 | 3.210 | 1,209,325 | +0.15(+4.90%) |
Oct 31, 2017 | 3.150 | 3.150 | 2.887 | 3.060 | 440,105 | -0.06(-1.91%) |
Oct 30, 2017 | 3.180 | 3.240 | 2.970 | 3.120 | 265,957 | -0.00(-0.01%) |
Oct 27, 2017 | 3.180 | 3.300 | 3.060 | 3.120 | 160,558 | +0.04(+1.46%) |
Oct 26, 2017 | 3.360 | 3.450 | 3.000 | 3.075 | 441,602 | -0.28(-8.48%) |
Oct 25, 2017 | 3.690 | 3.750 | 3.300 | 3.360 | 570,673 | -0.30(-8.20%) |
Oct 24, 2017 | 3.690 | 4.020 | 3.660 | 3.660 | 119,915 | -0.03(-0.81%) |
Oct 23, 2017 | 3.660 | 3.690 | 3.630 | 3.690 | 49,337 | +0.06(+1.65%) |
Oct 20, 2017 | 3.540 | 3.720 | 3.540 | 3.630 | 10,130 | +0.06(+1.68%) |
Oct 19, 2017 | 3.570 | 3.600 | 3.480 | 3.570 | 14,319 | -0.03(-0.83%) |
Oct 18, 2017 | 3.570 | 3.660 | 3.570 | 3.600 | 14,266 | +0.06(+1.69%) |
Oct 17, 2017 | 3.690 | 3.720 | 3.540 | 3.540 | 21,192 | -0.15(-4.07%) |
Oct 16, 2017 | 3.720 | 3.750 | 3.630 | 3.690 | 29,824 | +0.09(+2.50%) |
Oct 13, 2017 | 3.603 | 3.660 | 3.510 | 3.600 | 4,898 | +0.03(+0.84%) |
Oct 12, 2017 | 3.750 | 3.750 | 3.450 | 3.570 | 20,928 | -0.03(-0.83%) |
Oct 11, 2017 | 3.630 | 3.690 | 3.450 | 3.600 | 51,398 | +0.00(+0.00%) |
Oct 10, 2017 | 3.510 | 3.810 | 3.510 | 3.600 | 48,602 | +0.12(+3.45%) |
Oct 09, 2017 | 3.480 | 3.540 | 3.420 | 3.480 | 32,997 | +0.03(+0.87%) |
Oct 06, 2017 | 3.500 | 3.510 | 3.399 | 3.450 | 12,643 | -0.03(-0.86%) |
Oct 05, 2017 | 3.430 | 3.510 | 3.390 | 3.480 | 15,992 | +0.00(+0.00%) |
Oct 04, 2017 | 3.450 | 3.540 | 3.420 | 3.480 | 17,201 | +0.00(+0.00%) |
Oct 03, 2017 | 3.540 | 3.600 | 3.450 | 3.480 | 253,000 | +0.03(+0.87%) |
Oct 02, 2017 | 3.420 | 3.510 | 3.361 | 3.450 | 45,267 | -0.03(-0.86%) |
Sep 29, 2017 | 3.510 | 3.540 | 3.360 | 3.480 | 44,210 | +0.03(+0.87%) |
Sep 28, 2017 | 3.450 | 3.540 | 3.360 | 3.450 | 105,238 | +0.03(+0.88%) |
Sep 27, 2017 | 3.330 | 3.450 | 3.210 | 3.420 | 63,690 | +0.09(+2.70%) |
Sep 26, 2017 | 3.180 | 3.420 | 3.150 | 3.330 | 34,956 | +0.18(+5.70%) |
Sep 25, 2017 | 3.150 | 3.270 | 3.150 | 3.150 | 81,933 | -0.06(-1.86%) |
Sep 22, 2017 | 3.150 | 3.240 | 3.120 | 3.210 | 25,587 | -0.03(-0.83%) |
Sep 21, 2017 | 3.120 | 3.240 | 3.060 | 3.237 | 23,745 | +0.09(+2.76%) |
Sep 20, 2017 | 3.240 | 3.240 | 3.150 | 3.150 | 12,337 | -0.06(-1.87%) |
Sep 19, 2017 | 3.177 | 3.210 | 3.090 | 3.210 | 74,379 | +0.06(+1.90%) |
Sep 18, 2017 | 3.330 | 3.360 | 3.147 | 3.150 | 123,110 | -0.09(-2.78%) |
Sep 15, 2017 | 3.330 | 3.390 | 3.240 | 3.240 | 15,454 | -0.06(-1.82%) |
Sep 14, 2017 | 3.240 | 3.330 | 3.240 | 3.300 | 16,843 | +0.03(+0.92%) |
Sep 13, 2017 | 3.330 | 3.390 | 3.270 | 3.270 | 44,283 | -0.06(-1.80%) |
Sep 12, 2017 | 3.300 | 3.420 | 3.300 | 3.330 | 20,989 | -0.03(-0.89%) |
Sep 11, 2017 | 3.390 | 3.450 | 3.360 | 3.360 | 26,607 | +0.00(+0.00%) |
Sep 08, 2017 | 3.452 | 3.480 | 3.360 | 3.360 | 10,066 | -0.06(-1.75%) |
Sep 07, 2017 | 3.480 | 3.495 | 3.420 | 3.420 | 16,836 | -0.03(-0.87%) |
Sep 06, 2017 | 3.450 | 3.480 | 3.390 | 3.450 | 10,653 | +0.06(+1.77%) |
Sep 05, 2017 | 3.510 | 3.510 | 3.300 | 3.390 | 33,349 | -0.12(-3.42%) |