Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.120 | 3.200 | 3.010 | 3.150 | 2,814,197 | +0.02(+0.64%) |
Nov 29, 2017 | 3.230 | 3.260 | 3.120 | 3.130 | 167,864 | -0.13(-3.99%) |
Nov 28, 2017 | 3.170 | 3.265 | 3.170 | 3.260 | 214,052 | +0.05(+1.56%) |
Nov 27, 2017 | 3.270 | 3.300 | 3.180 | 3.210 | 227,130 | -0.04(-1.23%) |
Nov 24, 2017 | 3.190 | 3.260 | 3.180 | 3.250 | 304,612 | -0.01(-0.31%) |
Nov 23, 2017 | 3.260 | 3.310 | 3.240 | 3.260 | 169,892 | +0.00(+0.00%) |
Nov 22, 2017 | 3.270 | 3.310 | 3.240 | 3.260 | 349,413 | +0.03(+0.93%) |
Nov 21, 2017 | 3.140 | 3.250 | 3.090 | 3.230 | 431,131 | +0.10(+3.19%) |
Nov 20, 2017 | 3.070 | 3.150 | 3.040 | 3.130 | 166,589 | +0.03(+0.97%) |
Nov 17, 2017 | 3.070 | 3.150 | 3.070 | 3.100 | 204,588 | +0.03(+0.98%) |
Nov 16, 2017 | 3.160 | 3.160 | 2.930 | 3.070 | 529,860 | -0.09(-2.85%) |
Nov 15, 2017 | 3.170 | 3.200 | 3.060 | 3.160 | 283,565 | +0.00(+0.00%) |
Nov 14, 2017 | 3.290 | 3.290 | 3.140 | 3.160 | 379,586 | -0.15(-4.53%) |
Nov 13, 2017 | 3.250 | 3.360 | 3.250 | 3.310 | 223,493 | +0.03(+0.91%) |
Nov 10, 2017 | 3.220 | 3.290 | 3.220 | 3.280 | 199,758 | +0.05(+1.55%) |
Nov 09, 2017 | 3.260 | 3.310 | 3.210 | 3.230 | 236,063 | -0.06(-1.82%) |
Nov 08, 2017 | 3.270 | 3.310 | 3.220 | 3.290 | 207,768 | +0.02(+0.61%) |
Nov 07, 2017 | 3.190 | 3.290 | 3.180 | 3.270 | 201,611 | +0.07(+2.19%) |
Nov 06, 2017 | 3.220 | 3.260 | 3.190 | 3.200 | 253,945 | -0.01(-0.31%) |
Nov 03, 2017 | 3.250 | 3.290 | 3.160 | 3.210 | 210,969 | -0.07(-2.13%) |
Nov 02, 2017 | 3.300 | 3.300 | 3.250 | 3.280 | 141,551 | -0.02(-0.61%) |
Nov 01, 2017 | 3.230 | 3.360 | 3.220 | 3.300 | 301,642 | +0.06(+1.85%) |
Oct 31, 2017 | 3.250 | 3.250 | 3.160 | 3.240 | 236,437 | +0.00(+0.00%) |
Oct 30, 2017 | 3.300 | 3.300 | 3.220 | 3.240 | 178,045 | -0.10(-2.99%) |
Oct 27, 2017 | 3.230 | 3.350 | 3.230 | 3.340 | 130,500 | +0.08(+2.45%) |
Oct 26, 2017 | 3.340 | 3.340 | 3.250 | 3.260 | 161,132 | -0.06(-1.81%) |
Oct 25, 2017 | 3.400 | 3.450 | 3.300 | 3.320 | 204,239 | -0.05(-1.48%) |
Oct 24, 2017 | 3.280 | 3.440 | 3.220 | 3.370 | 696,536 | +0.12(+3.69%) |
Oct 23, 2017 | 3.300 | 3.300 | 3.180 | 3.250 | 744,834 | -0.07(-2.11%) |
Oct 20, 2017 | 3.360 | 3.390 | 3.290 | 3.320 | 181,787 | -0.05(-1.48%) |
Oct 19, 2017 | 3.410 | 3.440 | 3.200 | 3.370 | 296,924 | -0.06(-1.75%) |
Oct 18, 2017 | 3.500 | 3.520 | 3.430 | 3.430 | 319,857 | -0.09(-2.56%) |
Oct 17, 2017 | 3.640 | 3.640 | 3.520 | 3.520 | 320,926 | -0.12(-3.30%) |
Oct 16, 2017 | 3.490 | 3.680 | 3.470 | 3.640 | 933,821 | +0.15(+4.30%) |
Oct 13, 2017 | 3.470 | 3.490 | 3.450 | 3.490 | 179,760 | +0.04(+1.16%) |
Oct 12, 2017 | 3.480 | 3.510 | 3.430 | 3.450 | 438,000 | -0.07(-1.99%) |
Oct 11, 2017 | 3.530 | 3.580 | 3.460 | 3.520 | 665,302 | +0.07(+2.03%) |
Oct 10, 2017 | 3.540 | 3.540 | 3.390 | 3.450 | 638,076 | -0.07(-1.99%) |
Oct 06, 2017 | 3.440 | 3.630 | 3.440 | 3.520 | 628,994 | +0.02(+0.57%) |
Oct 05, 2017 | 3.360 | 3.500 | 3.360 | 3.500 | 450,301 | +0.10(+2.94%) |
Oct 04, 2017 | 3.270 | 3.430 | 3.260 | 3.400 | 527,098 | +0.10(+3.03%) |
Oct 03, 2017 | 3.190 | 3.300 | 3.170 | 3.300 | 754,176 | +0.11(+3.45%) |
Oct 02, 2017 | 3.040 | 3.200 | 3.030 | 3.190 | 499,265 | +0.16(+5.28%) |
Sep 29, 2017 | 2.980 | 3.050 | 2.980 | 3.030 | 660,152 | +0.05(+1.68%) |
Sep 28, 2017 | 2.950 | 2.990 | 2.820 | 2.980 | 2,567,648 | +0.09(+3.11%) |
Sep 27, 2017 | 2.880 | 2.935 | 2.875 | 2.890 | 106,772 | -0.01(-0.34%) |
Sep 26, 2017 | 3.000 | 3.000 | 2.860 | 2.900 | 233,922 | -0.10(-3.33%) |
Sep 25, 2017 | 3.050 | 3.050 | 2.980 | 3.000 | 314,166 | -0.08(-2.60%) |
Sep 22, 2017 | 3.010 | 3.110 | 3.000 | 3.080 | 319,872 | +0.06(+1.99%) |
Sep 21, 2017 | 3.000 | 3.050 | 2.950 | 3.020 | 269,609 | -0.03(-0.98%) |
Sep 20, 2017 | 3.100 | 3.100 | 3.020 | 3.050 | 249,001 | -0.02(-0.65%) |
Sep 19, 2017 | 3.070 | 3.140 | 3.030 | 3.070 | 397,778 | +0.01(+0.33%) |
Sep 18, 2017 | 2.990 | 3.070 | 2.900 | 3.060 | 436,485 | +0.12(+4.08%) |
Sep 15, 2017 | 2.960 | 3.015 | 2.900 | 2.940 | 1,059,158 | +0.06(+2.08%) |
Sep 14, 2017 | 2.940 | 2.940 | 2.820 | 2.880 | 313,480 | -0.04(-1.37%) |
Sep 13, 2017 | 2.830 | 2.990 | 2.770 | 2.920 | 491,196 | +0.07(+2.46%) |
Sep 12, 2017 | 2.720 | 2.860 | 2.710 | 2.850 | 578,496 | +0.14(+5.17%) |
Sep 11, 2017 | 2.650 | 2.720 | 2.600 | 2.710 | 188,328 | +0.05(+1.88%) |
Sep 08, 2017 | 2.790 | 2.800 | 2.650 | 2.660 | 462,473 | -0.17(-6.01%) |
Sep 07, 2017 | 2.820 | 2.840 | 2.740 | 2.830 | 203,540 | +0.03(+1.07%) |
Sep 06, 2017 | 2.910 | 2.930 | 2.750 | 2.800 | 490,531 | -0.13(-4.44%) |
Sep 05, 2017 | 3.050 | 3.050 | 2.880 | 2.930 | 468,807 | -0.12(-3.93%) |