Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.152 | 3.152 | 3.091 | 3.114 | 1,007,107 | -0.04(-1.21%) |
Nov 29, 2017 | 3.167 | 3.186 | 3.124 | 3.152 | 867,942 | -0.00(-0.15%) |
Nov 28, 2017 | 3.124 | 3.162 | 3.086 | 3.157 | 1,189,520 | -0.00(-0.15%) |
Nov 27, 2017 | 3.205 | 3.210 | 3.152 | 3.162 | 792,042 | -0.05(-1.48%) |
Nov 24, 2017 | 3.224 | 3.247 | 3.195 | 3.209 | 273,697 | +0.00(+0.00%) |
Nov 22, 2017 | 3.219 | 3.262 | 3.205 | 3.209 | 536,834 | +0.01(+0.45%) |
Nov 21, 2017 | 3.195 | 3.235 | 3.179 | 3.195 | 555,918 | +0.01(+0.45%) |
Nov 20, 2017 | 3.176 | 3.209 | 3.176 | 3.181 | 567,061 | +0.00(+0.00%) |
Nov 17, 2017 | 3.143 | 3.186 | 3.138 | 3.181 | 817,535 | +0.03(+0.91%) |
Nov 16, 2017 | 3.176 | 3.186 | 3.124 | 3.152 | 857,863 | -0.01(-0.30%) |
Nov 15, 2017 | 3.181 | 3.209 | 3.138 | 3.162 | 922,368 | -0.02(-0.75%) |
Nov 14, 2017 | 3.219 | 3.230 | 3.176 | 3.186 | 1,241,370 | -0.05(-1.47%) |
Nov 13, 2017 | 3.271 | 3.271 | 3.219 | 3.233 | 763,799 | -0.04(-1.16%) |
Nov 10, 2017 | 3.281 | 3.295 | 3.233 | 3.271 | 1,169,491 | -0.03(-0.86%) |
Nov 09, 2017 | 3.347 | 3.419 | 3.290 | 3.300 | 935,982 | -0.06(-1.84%) |
Nov 08, 2017 | 3.347 | 3.371 | 3.328 | 3.362 | 495,073 | +0.00(+0.00%) |
Nov 07, 2017 | 3.357 | 3.362 | 3.324 | 3.362 | 643,532 | +0.01(+0.43%) |
Nov 06, 2017 | 3.376 | 3.385 | 3.338 | 3.347 | 554,084 | -0.03(-0.98%) |
Nov 03, 2017 | 3.328 | 3.404 | 3.305 | 3.381 | 574,332 | +0.05(+1.43%) |
Nov 02, 2017 | 3.390 | 3.404 | 3.319 | 3.333 | 876,708 | -0.06(-1.82%) |
Nov 01, 2017 | 3.400 | 3.409 | 3.385 | 3.395 | 349,300 | -0.01(-0.28%) |
Oct 31, 2017 | 3.466 | 3.479 | 3.402 | 3.404 | 708,967 | -0.05(-1.51%) |
Oct 30, 2017 | 3.476 | 3.495 | 3.457 | 3.457 | 252,711 | -0.03(-0.82%) |
Oct 27, 2017 | 3.504 | 3.504 | 3.466 | 3.485 | 323,172 | -0.00(-0.14%) |
Oct 26, 2017 | 3.471 | 3.495 | 3.457 | 3.490 | 272,243 | +0.02(+0.69%) |
Oct 25, 2017 | 3.542 | 3.542 | 3.452 | 3.466 | 394,718 | -0.09(-2.54%) |
Oct 24, 2017 | 3.504 | 3.561 | 3.504 | 3.557 | 459,349 | +0.06(+1.77%) |
Oct 23, 2017 | 3.490 | 3.515 | 3.480 | 3.495 | 679,104 | +0.00(+0.14%) |
Oct 20, 2017 | 3.499 | 3.504 | 3.490 | 3.490 | 398,110 | +0.00(+0.00%) |
Oct 19, 2017 | 3.476 | 3.499 | 3.461 | 3.490 | 492,558 | +0.00(+0.14%) |
Oct 18, 2017 | 3.509 | 3.523 | 3.485 | 3.485 | 427,776 | -0.02(-0.68%) |
Oct 17, 2017 | 3.538 | 3.542 | 3.504 | 3.509 | 301,865 | -0.03(-0.81%) |
Oct 16, 2017 | 3.514 | 3.542 | 3.504 | 3.538 | 284,623 | +0.02(+0.68%) |
Oct 13, 2017 | 3.533 | 3.535 | 3.504 | 3.514 | 362,472 | -0.01(-0.27%) |
Oct 12, 2017 | 3.514 | 3.533 | 3.513 | 3.523 | 515,190 | +0.01(+0.27%) |
Oct 11, 2017 | 3.523 | 3.548 | 3.514 | 3.514 | 601,953 | -0.00(-0.14%) |
Oct 10, 2017 | 3.528 | 3.542 | 3.514 | 3.518 | 357,889 | -0.01(-0.40%) |
Oct 09, 2017 | 3.533 | 3.547 | 3.523 | 3.533 | 519,748 | -0.01(-0.27%) |
Oct 06, 2017 | 3.571 | 3.571 | 3.518 | 3.542 | 439,625 | -0.02(-0.67%) |
Oct 05, 2017 | 3.585 | 3.585 | 3.552 | 3.566 | 446,418 | -0.02(-0.53%) |
Oct 04, 2017 | 3.580 | 3.599 | 3.566 | 3.585 | 345,575 | +0.01(+0.40%) |
Oct 03, 2017 | 3.585 | 3.599 | 3.509 | 3.571 | 677,089 | -0.02(-0.66%) |
Oct 02, 2017 | 3.585 | 3.599 | 3.552 | 3.595 | 601,923 | +0.03(+0.80%) |
Sep 29, 2017 | 3.557 | 3.585 | 3.514 | 3.566 | 1,062,612 | +0.01(+0.27%) |
Sep 28, 2017 | 3.523 | 3.557 | 3.509 | 3.557 | 696,625 | +0.03(+0.94%) |
Sep 27, 2017 | 3.533 | 3.533 | 3.495 | 3.523 | 345,455 | +0.02(+0.54%) |
Sep 26, 2017 | 3.495 | 3.514 | 3.461 | 3.504 | 424,749 | +0.02(+0.68%) |
Sep 25, 2017 | 3.447 | 3.495 | 3.442 | 3.480 | 595,975 | +0.03(+0.97%) |
Sep 22, 2017 | 3.452 | 3.457 | 3.429 | 3.447 | 641,947 | +0.00(+0.00%) |
Sep 21, 2017 | 3.433 | 3.450 | 3.429 | 3.447 | 650,647 | +0.02(+0.55%) |
Sep 20, 2017 | 3.404 | 3.442 | 3.404 | 3.428 | 405,335 | +0.01(+0.28%) |
Sep 19, 2017 | 3.423 | 3.438 | 3.404 | 3.419 | 463,010 | +0.01(+0.28%) |
Sep 18, 2017 | 3.447 | 3.447 | 3.404 | 3.409 | 748,426 | -0.04(-1.10%) |
Sep 15, 2017 | 3.390 | 3.461 | 3.385 | 3.447 | 2,124,823 | +0.07(+2.11%) |
Sep 14, 2017 | 3.339 | 3.385 | 3.334 | 3.376 | 854,864 | +0.01(+0.41%) |
Sep 13, 2017 | 3.334 | 3.362 | 3.316 | 3.362 | 875,875 | +0.01(+0.28%) |
Sep 12, 2017 | 3.302 | 3.374 | 3.302 | 3.353 | 1,079,286 | +0.05(+1.54%) |
Sep 11, 2017 | 3.302 | 3.311 | 3.269 | 3.302 | 830,883 | -0.00(-0.14%) |
Sep 08, 2017 | 3.311 | 3.325 | 3.278 | 3.306 | 566,988 | -0.01(-0.42%) |
Sep 07, 2017 | 3.306 | 3.329 | 3.302 | 3.320 | 365,822 | +0.01(+0.28%) |
Sep 06, 2017 | 3.316 | 3.320 | 3.297 | 3.311 | 437,626 | -0.00(-0.14%) |
Sep 05, 2017 | 3.334 | 3.357 | 3.309 | 3.316 | 417,683 | -0.03(-0.83%) |