Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.510 | 3.690 | 3.440 | 3.590 | 21,495 | +0.09(+2.57%) |
Nov 29, 2017 | 3.677 | 3.680 | 3.600 | 3.500 | 49,724 | -0.09(-2.51%) |
Nov 28, 2017 | 3.620 | 3.871 | 3.580 | 3.590 | 28,967 | -0.05(-1.37%) |
Nov 27, 2017 | 3.870 | 4.140 | 3.605 | 3.640 | 171,053 | -0.16(-4.21%) |
Nov 24, 2017 | 3.780 | 3.900 | 3.650 | 3.800 | 31,665 | +0.13(+3.54%) |
Nov 22, 2017 | 3.630 | 3.770 | 3.498 | 3.670 | 37,932 | +0.02(+0.55%) |
Nov 21, 2017 | 3.790 | 3.860 | 3.510 | 3.650 | 83,201 | -0.17(-4.45%) |
Nov 20, 2017 | 3.700 | 3.890 | 3.690 | 3.820 | 51,531 | +0.18(+4.95%) |
Nov 17, 2017 | 3.700 | 3.730 | 3.561 | 3.640 | 15,762 | -0.03(-0.82%) |
Nov 16, 2017 | 3.490 | 3.720 | 3.490 | 3.670 | 19,303 | +0.22(+6.38%) |
Nov 15, 2017 | 3.440 | 3.560 | 3.425 | 3.450 | 6,251 | -0.01(-0.32%) |
Nov 14, 2017 | 3.560 | 3.560 | 3.408 | 3.461 | 14,219 | -0.05(-1.40%) |
Nov 13, 2017 | 3.250 | 3.601 | 3.250 | 3.510 | 45,936 | +0.20(+6.04%) |
Nov 10, 2017 | 3.331 | 3.420 | 3.298 | 3.310 | 5,565 | -0.12(-3.50%) |
Nov 09, 2017 | 3.180 | 3.430 | 3.180 | 3.430 | 11,470 | +0.22(+6.85%) |
Nov 08, 2017 | 3.311 | 3.350 | 3.200 | 3.210 | 35,378 | -0.13(-3.89%) |
Nov 07, 2017 | 3.327 | 3.390 | 3.288 | 3.340 | 13,905 | -0.02(-0.60%) |
Nov 06, 2017 | 3.230 | 3.470 | 3.230 | 3.360 | 36,731 | +0.11(+3.38%) |
Nov 03, 2017 | 3.287 | 3.300 | 3.250 | 3.250 | 6,007 | -0.06(-1.81%) |
Nov 02, 2017 | 3.400 | 3.400 | 3.250 | 3.310 | 9,150 | -0.14(-4.06%) |
Nov 01, 2017 | 3.200 | 3.460 | 3.170 | 3.450 | 10,835 | +0.25(+7.81%) |
Oct 31, 2017 | 3.167 | 3.300 | 3.135 | 3.200 | 48,469 | +0.00(+0.00%) |
Oct 30, 2017 | 3.190 | 3.200 | 3.090 | 3.200 | 14,839 | +0.00(+0.00%) |
Oct 27, 2017 | 3.160 | 3.245 | 3.160 | 3.200 | 10,921 | -0.06(-1.84%) |
Oct 26, 2017 | 3.180 | 3.260 | 3.060 | 3.260 | 20,102 | +0.09(+2.84%) |
Oct 25, 2017 | 3.270 | 3.272 | 3.150 | 3.170 | 20,201 | -0.06(-1.93%) |
Oct 24, 2017 | 3.230 | 3.240 | 3.199 | 3.232 | 5,534 | +0.01(+0.39%) |
Oct 23, 2017 | 3.208 | 3.229 | 3.208 | 3.220 | 976 | +0.01(+0.31%) |
Oct 20, 2017 | 3.280 | 3.310 | 3.210 | 3.210 | 2,840 | -0.07(-2.13%) |
Oct 19, 2017 | 3.170 | 3.290 | 3.170 | 3.280 | 4,939 | +0.08(+2.50%) |
Oct 18, 2017 | 3.180 | 3.360 | 3.150 | 3.200 | 16,382 | +0.03(+0.95%) |
Oct 17, 2017 | 3.350 | 3.350 | 3.160 | 3.170 | 19,351 | -0.14(-4.23%) |
Oct 16, 2017 | 3.400 | 3.450 | 3.310 | 3.310 | 7,644 | -0.10(-2.93%) |
Oct 13, 2017 | 3.300 | 3.440 | 3.300 | 3.410 | 24,049 | +0.10(+3.02%) |
Oct 12, 2017 | 3.325 | 3.373 | 3.300 | 3.310 | 9,767 | +0.03(+0.91%) |
Oct 11, 2017 | 3.216 | 3.360 | 3.216 | 3.280 | 12,239 | +0.00(+0.00%) |
Oct 10, 2017 | 3.300 | 3.340 | 3.154 | 3.280 | 19,032 | +0.00(+0.00%) |
Oct 09, 2017 | 3.418 | 3.510 | 3.130 | 3.280 | 58,862 | -0.20(-5.75%) |
Oct 06, 2017 | 3.460 | 3.580 | 3.416 | 3.480 | 13,376 | -0.08(-2.36%) |
Oct 05, 2017 | 3.450 | 3.564 | 3.370 | 3.564 | 16,545 | +0.08(+2.41%) |
Oct 04, 2017 | 3.582 | 3.600 | 3.367 | 3.480 | 42,404 | -0.02(-0.57%) |
Oct 03, 2017 | 3.620 | 3.650 | 3.361 | 3.500 | 62,735 | -0.14(-3.85%) |
Oct 02, 2017 | 3.780 | 3.800 | 3.580 | 3.640 | 50,771 | -0.03(-0.82%) |
Sep 29, 2017 | 3.788 | 3.840 | 3.649 | 3.670 | 42,035 | -0.14(-3.67%) |
Sep 28, 2017 | 3.940 | 4.073 | 3.700 | 3.810 | 57,924 | -0.16(-4.03%) |
Sep 27, 2017 | 3.700 | 4.150 | 3.618 | 3.970 | 220,417 | +0.25(+6.72%) |
Sep 26, 2017 | 3.630 | 3.799 | 3.500 | 3.720 | 93,276 | +0.06(+1.64%) |
Sep 25, 2017 | 3.750 | 4.320 | 3.500 | 3.660 | 488,043 | -0.09(-2.40%) |
Sep 22, 2017 | 3.700 | 3.750 | 3.551 | 3.750 | 44,393 | +0.05(+1.38%) |
Sep 21, 2017 | 3.500 | 3.740 | 3.440 | 3.699 | 77,766 | +0.21(+5.99%) |
Sep 20, 2017 | 3.360 | 3.730 | 3.360 | 3.490 | 112,340 | +0.11(+3.25%) |
Sep 19, 2017 | 3.745 | 3.745 | 3.380 | 3.380 | 28,878 | -0.21(-5.85%) |
Sep 18, 2017 | 3.500 | 3.830 | 3.373 | 3.590 | 80,905 | +0.18(+5.28%) |
Sep 15, 2017 | 3.550 | 3.860 | 3.260 | 3.410 | 303,095 | +0.19(+5.90%) |
Sep 14, 2017 | 3.490 | 3.490 | 3.190 | 3.220 | 46,017 | -0.18(-5.29%) |
Sep 13, 2017 | 3.090 | 3.412 | 3.090 | 3.400 | 35,121 | +0.31(+10.03%) |
Sep 12, 2017 | 3.170 | 3.170 | 3.060 | 3.090 | 9,291 | -0.01(-0.32%) |
Sep 11, 2017 | 3.090 | 3.170 | 3.090 | 3.100 | 15,856 | -0.02(-0.64%) |
Sep 08, 2017 | 3.070 | 3.160 | 3.070 | 3.120 | 8,471 | +0.04(+1.30%) |
Sep 07, 2017 | 3.070 | 3.110 | 2.775 | 3.080 | 14,640 | -0.02(-0.65%) |
Sep 06, 2017 | 3.050 | 3.183 | 2.990 | 3.100 | 33,669 | +0.05(+1.64%) |
Sep 05, 2017 | 3.130 | 3.150 | 2.970 | 3.050 | 35,594 | -0.04(-1.29%) |