Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.283 | 3.306 | 3.283 | 3.306 | 2,513 | +0.07(+2.13%) |
Nov 29, 2017 | 3.268 | 3.306 | 3.237 | 3.237 | 6,239 | -0.02(-0.70%) |
Nov 28, 2017 | 3.352 | 3.375 | 3.260 | 3.260 | 21,104 | -0.05(-1.39%) |
Nov 27, 2017 | 3.283 | 3.467 | 3.283 | 3.306 | 42,889 | +0.07(+2.13%) |
Nov 22, 2017 | 3.237 | 3.237 | 3.237 | 0 | +0.00(+0.00%) | |
Nov 21, 2017 | 3.306 | 3.306 | 3.237 | 3.237 | 12,093 | +0.00(+0.00%) |
Nov 17, 2017 | 3.237 | 3.237 | 3.237 | 0 | -0.09(-2.76%) | |
Nov 16, 2017 | 3.375 | 3.375 | 3.329 | 3.329 | 4,510 | +0.05(+1.40%) |
Nov 15, 2017 | 3.283 | 3.352 | 3.283 | 3.283 | 6,833 | +0.00(+0.00%) |
Nov 14, 2017 | 3.605 | 3.605 | 3.260 | 3.283 | 41,684 | -0.09(-2.72%) |
Nov 13, 2017 | 3.673 | 3.673 | 3.352 | 3.375 | 51,212 | -0.16(-4.55%) |
Nov 09, 2017 | 3.536 | 3.536 | 3.536 | 206 | -0.02(-0.65%) | |
Nov 08, 2017 | 3.673 | 3.673 | 3.559 | 3.559 | 1,280 | -0.21(-5.49%) |
Nov 07, 2017 | 3.421 | 3.880 | 3.421 | 3.765 | 48,357 | +0.30(+8.68%) |
Nov 06, 2017 | 3.461 | 3.467 | 3.432 | 3.465 | 4,808 | -0.03(-0.72%) |
Nov 03, 2017 | 3.398 | 3.490 | 3.368 | 3.490 | 6,600 | -0.07(-1.94%) |
Nov 02, 2017 | 3.306 | 3.559 | 3.306 | 3.559 | 15,642 | +0.21(+6.16%) |
Nov 01, 2017 | 3.375 | 3.398 | 3.283 | 3.352 | 13,001 | +0.07(+2.10%) |
Oct 31, 2017 | 3.352 | 3.386 | 3.237 | 3.283 | 18,617 | -0.08(-2.39%) |
Oct 30, 2017 | 3.283 | 3.398 | 3.283 | 3.364 | 13,698 | +0.03(+1.03%) |
Oct 27, 2017 | 3.382 | 3.409 | 3.306 | 3.329 | 24,103 | -0.11(-3.33%) |
Oct 26, 2017 | 3.478 | 3.490 | 3.444 | 3.444 | 27,457 | -0.11(-3.23%) |
Oct 25, 2017 | 3.559 | 3.651 | 3.536 | 3.559 | 4,869 | +0.09(+2.65%) |
Oct 23, 2017 | 3.467 | 3.467 | 3.467 | 126 | -0.02(-0.66%) | |
Oct 20, 2017 | 3.444 | 3.490 | 3.444 | 3.490 | 15,266 | +0.02(+0.66%) |
Oct 19, 2017 | 3.444 | 3.490 | 3.444 | 3.467 | 1,761 | +0.02(+0.67%) |
Oct 18, 2017 | 3.444 | 3.490 | 3.444 | 3.444 | 1,284 | +0.00(+0.00%) |
Oct 17, 2017 | 3.490 | 3.540 | 3.444 | 3.444 | 33,947 | -0.00(-0.13%) |
Oct 16, 2017 | 3.444 | 3.513 | 3.444 | 3.448 | 10,886 | -0.04(-1.18%) |
Oct 13, 2017 | 3.559 | 3.559 | 3.421 | 3.490 | 34,546 | -0.07(-1.94%) |
Oct 12, 2017 | 3.421 | 3.673 | 3.421 | 3.559 | 12,844 | -0.02(-0.64%) |
Oct 10, 2017 | 3.582 | 3.582 | 3.582 | 1,705 | +0.09(+2.63%) | |
Oct 09, 2017 | 3.490 | 3.513 | 3.490 | 3.490 | 10,947 | -0.02(-0.65%) |
Oct 06, 2017 | 3.398 | 3.513 | 3.398 | 3.513 | 668 | +0.05(+1.32%) |
Oct 05, 2017 | 3.467 | 3.559 | 3.467 | 3.467 | 14,207 | -0.05(-1.31%) |
Oct 04, 2017 | 3.444 | 3.536 | 3.444 | 3.513 | 23,302 | +0.07(+2.00%) |
Oct 03, 2017 | 3.467 | 3.467 | 3.444 | 3.444 | 1,520 | +0.00(+0.00%) |
Oct 02, 2017 | 3.467 | 3.490 | 3.423 | 3.444 | 26,303 | -0.02(-0.66%) |
Sep 29, 2017 | 3.490 | 3.490 | 3.467 | 3.467 | 4,168 | -0.02(-0.66%) |
Sep 28, 2017 | 3.582 | 3.593 | 3.490 | 3.490 | 10,488 | -0.02(-0.65%) |
Sep 27, 2017 | 3.467 | 3.513 | 3.467 | 3.513 | 8,841 | +0.00(+0.00%) |
Sep 26, 2017 | 3.513 | 3.514 | 3.513 | 3.513 | 6,984 | -0.05(-1.29%) |
Sep 25, 2017 | 3.467 | 3.559 | 3.398 | 3.559 | 9,782 | -0.02(-0.64%) |
Sep 22, 2017 | 3.582 | 3.582 | 3.582 | 3.582 | 829 | +0.05(+1.30%) |
Sep 20, 2017 | 3.536 | 3.536 | 3.536 | 280 | -0.05(-1.29%) | |
Sep 19, 2017 | 3.582 | 3.628 | 3.559 | 3.582 | 8,846 | +0.02(+0.66%) |
Sep 18, 2017 | 3.582 | 3.582 | 3.559 | 3.559 | 2,504 | +0.02(+0.65%) |
Sep 15, 2017 | 3.421 | 3.536 | 3.421 | 3.536 | 20,682 | +0.09(+2.67%) |
Sep 14, 2017 | 3.398 | 3.444 | 3.352 | 3.444 | 8,316 | +0.02(+0.67%) |
Sep 13, 2017 | 3.421 | 3.573 | 3.329 | 3.421 | 8,571 | -0.07(-1.97%) |
Sep 12, 2017 | 3.536 | 3.536 | 3.421 | 3.490 | 39,311 | -0.09(-2.56%) |
Sep 11, 2017 | 3.444 | 3.628 | 3.444 | 3.582 | 8,218 | +0.07(+1.96%) |
Sep 08, 2017 | 3.559 | 3.559 | 3.444 | 3.513 | 23,097 | +0.05(+1.32%) |
Sep 07, 2017 | 3.696 | 3.696 | 3.352 | 3.467 | 50,014 | -0.02(-0.66%) |
Sep 06, 2017 | 3.673 | 3.673 | 3.444 | 3.490 | 11,683 | -0.11(-2.94%) |
Sep 05, 2017 | 3.742 | 3.742 | 3.582 | 3.595 | 3,131 | -0.06(-1.51%) |