Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.053 | 3.053 | 3.053 | 0 | +0.01(+0.43%) | |
Dec 28, 2017 | 3.055 | 3.055 | 3.040 | 3.040 | 14,533 | -0.01(-0.33%) |
Dec 27, 2017 | 3.120 | 3.120 | 3.041 | 3.050 | 14,253 | +0.03(+0.99%) |
Dec 26, 2017 | 3.044 | 3.044 | 3.020 | 3.020 | 32,014 | -0.02(-0.66%) |
Dec 22, 2017 | 3.042 | 3.067 | 3.033 | 3.040 | 4,757 | +0.01(+0.33%) |
Dec 21, 2017 | 2.990 | 3.095 | 2.990 | 3.030 | 3,808 | +0.01(+0.33%) |
Dec 20, 2017 | 3.030 | 3.050 | 3.020 | 3.020 | 15,996 | -0.05(-1.63%) |
Dec 19, 2017 | 3.070 | 3.070 | 3.030 | 3.070 | 13,344 | +0.01(+0.33%) |
Dec 18, 2017 | 3.075 | 3.083 | 3.060 | 3.060 | 7,267 | -0.02(-0.65%) |
Dec 15, 2017 | 3.070 | 3.138 | 3.070 | 3.080 | 6,522 | +0.02(+0.65%) |
Dec 14, 2017 | 3.040 | 3.095 | 3.040 | 3.060 | 8,728 | +0.01(+0.33%) |
Dec 13, 2017 | 3.040 | 3.077 | 3.040 | 3.050 | 4,842 | -0.05(-1.61%) |
Dec 12, 2017 | 3.010 | 3.110 | 3.010 | 3.100 | 4,075 | +0.04(+1.31%) |
Dec 11, 2017 | 3.070 | 3.070 | 3.060 | 3.060 | 1,151 | +0.01(+0.33%) |
Dec 08, 2017 | 3.090 | 3.110 | 3.050 | 3.050 | 5,326 | +0.05(+1.84%) |
Dec 07, 2017 | 3.010 | 3.010 | 2.980 | 2.995 | 6,498 | -0.07(-2.44%) |
Dec 06, 2017 | 3.020 | 3.070 | 3.020 | 3.070 | 52,531 | +0.08(+2.68%) |
Dec 05, 2017 | 2.980 | 3.040 | 2.980 | 2.990 | 44,411 | +0.07(+2.50%) |
Dec 04, 2017 | 2.940 | 2.940 | 2.910 | 2.917 | 5,371 | -0.00(-0.10%) |
Dec 01, 2017 | 2.910 | 2.930 | 2.900 | 2.920 | 18,739 | +0.08(+2.82%) |
Nov 30, 2017 | 2.980 | 2.980 | 2.840 | 2.840 | 19,373 | -0.10(-3.40%) |
Nov 29, 2017 | 2.940 | 2.950 | 2.930 | 2.940 | 14,702 | +0.01(+0.34%) |
Nov 28, 2017 | 2.982 | 2.990 | 2.930 | 2.930 | 3,138 | -0.02(-0.85%) |
Nov 27, 2017 | 2.980 | 2.980 | 2.950 | 2.955 | 7,868 | -0.09(-3.04%) |
Nov 24, 2017 | 3.030 | 3.047 | 3.030 | 3.047 | 866 | +0.05(+1.58%) |
Nov 22, 2017 | 3.000 | 3.000 | 2.990 | 3.000 | 14,448 | -0.03(-0.99%) |
Nov 21, 2017 | 3.040 | 3.050 | 3.020 | 3.030 | 2,494 | +0.00(+0.00%) |
Nov 20, 2017 | 3.065 | 3.065 | 3.020 | 3.030 | 10,187 | -0.03(-0.82%) |
Nov 17, 2017 | 3.074 | 3.116 | 3.050 | 3.055 | 16,430 | -0.00(-0.16%) |
Nov 16, 2017 | 3.065 | 3.070 | 3.040 | 3.060 | 10,275 | -0.03(-0.97%) |
Nov 14, 2017 | 3.090 | 3.090 | 3.090 | 107 | -0.07(-2.22%) | |
Nov 13, 2017 | 3.175 | 3.180 | 3.155 | 3.160 | 11,027 | -0.01(-0.47%) |
Nov 10, 2017 | 3.150 | 3.175 | 3.150 | 3.175 | 1,596 | +0.03(+1.11%) |
Nov 09, 2017 | 3.180 | 3.180 | 3.130 | 3.140 | 600 | -0.04(-1.35%) |
Nov 08, 2017 | 3.185 | 3.185 | 3.180 | 3.183 | 1,782 | -0.00(-0.09%) |
Nov 07, 2017 | 3.141 | 3.230 | 3.141 | 3.186 | 4,778 | -0.00(-0.13%) |
Nov 06, 2017 | 3.212 | 3.235 | 3.190 | 3.190 | 2,023 | -0.33(-9.27%) |
Nov 03, 2017 | 3.490 | 3.516 | 3.470 | 3.516 | 747 | -0.00(-0.11%) |
Nov 02, 2017 | 3.540 | 3.540 | 3.520 | 3.520 | 4,600 | -0.01(-0.35%) |
Nov 01, 2017 | 3.533 | 3.533 | 3.533 | 3.533 | 764 | +0.01(+0.28%) |
Oct 31, 2017 | 3.500 | 3.538 | 3.500 | 3.522 | 3,092 | -0.07(-1.88%) |
Oct 30, 2017 | 3.481 | 3.590 | 3.481 | 3.590 | 693 | +0.04(+1.13%) |
Oct 27, 2017 | 3.600 | 3.600 | 3.500 | 3.550 | 41,745 | +0.04(+1.21%) |
Oct 26, 2017 | 3.500 | 3.507 | 3.470 | 3.507 | 1,733 | -0.02(-0.50%) |
Oct 25, 2017 | 3.540 | 3.540 | 3.490 | 3.525 | 1,573 | -0.10(-2.62%) |
Oct 24, 2017 | 3.620 | 3.620 | 3.620 | 3.620 | 743 | +0.01(+0.35%) |
Oct 23, 2017 | 3.607 | 3.607 | 3.607 | 3.607 | 136 | +0.02(+0.49%) |
Oct 20, 2017 | 3.600 | 3.600 | 3.590 | 3.590 | 1,591 | +0.03(+0.84%) |
Oct 19, 2017 | 3.530 | 3.560 | 3.520 | 3.560 | 2,701 | +0.00(+0.00%) |
Oct 18, 2017 | 3.545 | 3.560 | 3.540 | 3.560 | 3,770 | +0.04(+1.14%) |
Oct 17, 2017 | 3.565 | 3.565 | 3.520 | 3.520 | 4,210 | -0.13(-3.56%) |
Oct 16, 2017 | 3.597 | 3.650 | 3.597 | 3.650 | 1,194 | +0.02(+0.55%) |
Oct 12, 2017 | 3.630 | 3.630 | 3.630 | 44 | +0.06(+1.68%) | |
Oct 11, 2017 | 3.573 | 3.590 | 3.570 | 3.570 | 4,282 | +0.00(+0.00%) |
Oct 10, 2017 | 3.553 | 3.570 | 3.553 | 3.570 | 1,733 | +0.09(+2.59%) |
Oct 09, 2017 | 3.480 | 3.510 | 3.470 | 3.480 | 4,548 | +0.01(+0.26%) |
Oct 06, 2017 | 3.500 | 3.510 | 3.470 | 3.471 | 5,593 | -0.04(-1.25%) |
Oct 05, 2017 | 3.500 | 3.530 | 3.500 | 3.515 | 6,450 | +0.08(+2.18%) |
Oct 04, 2017 | 3.440 | 3.440 | 3.440 | 3.440 | 593 | -0.05(-1.36%) |
Oct 03, 2017 | 3.441 | 3.487 | 3.441 | 3.487 | 3,113 | +0.03(+0.79%) |