Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.160 | 3.160 | 3.160 | 0 | -0.14(-4.24%) | |
Dec 28, 2017 | 3.300 | 3.300 | 3.250 | 3.300 | 203,698 | +0.02(+0.61%) |
Dec 27, 2017 | 3.200 | 3.300 | 3.200 | 3.280 | 153,544 | +0.07(+2.18%) |
Dec 26, 2017 | 3.230 | 3.280 | 3.140 | 3.210 | 152,348 | -0.05(-1.53%) |
Dec 22, 2017 | 3.240 | 3.290 | 3.200 | 3.260 | 128,089 | +0.00(+0.00%) |
Dec 21, 2017 | 3.200 | 3.280 | 3.180 | 3.260 | 129,350 | +0.08(+2.52%) |
Dec 20, 2017 | 3.200 | 3.240 | 3.150 | 3.180 | 73,461 | +0.00(+0.00%) |
Dec 19, 2017 | 3.210 | 3.245 | 3.130 | 3.180 | 117,905 | -0.02(-0.63%) |
Dec 18, 2017 | 3.250 | 3.300 | 3.130 | 3.200 | 186,611 | -0.05(-1.54%) |
Dec 15, 2017 | 3.100 | 3.330 | 3.100 | 3.250 | 620,945 | +0.13(+4.17%) |
Dec 14, 2017 | 3.220 | 3.240 | 3.100 | 3.120 | 168,157 | -0.08(-2.50%) |
Dec 13, 2017 | 3.200 | 3.279 | 3.180 | 3.200 | 168,043 | +0.03(+0.95%) |
Dec 12, 2017 | 3.160 | 3.240 | 3.130 | 3.170 | 116,149 | +0.05(+1.60%) |
Dec 11, 2017 | 3.220 | 3.250 | 3.080 | 3.120 | 95,240 | -0.08(-2.50%) |
Dec 08, 2017 | 3.280 | 3.280 | 3.185 | 3.200 | 132,099 | -0.05(-1.54%) |
Dec 07, 2017 | 3.180 | 3.280 | 3.165 | 3.250 | 145,848 | +0.09(+2.85%) |
Dec 06, 2017 | 3.330 | 3.330 | 3.145 | 3.160 | 176,537 | -0.11(-3.36%) |
Dec 05, 2017 | 3.360 | 3.370 | 3.250 | 3.270 | 112,566 | -0.08(-2.39%) |
Dec 04, 2017 | 3.400 | 3.430 | 3.330 | 3.350 | 120,901 | -0.02(-0.59%) |
Dec 01, 2017 | 3.390 | 3.440 | 3.220 | 3.370 | 167,571 | -0.08(-2.32%) |
Nov 30, 2017 | 3.350 | 3.480 | 3.350 | 3.450 | 285,499 | +0.01(+0.29%) |
Nov 29, 2017 | 3.300 | 3.460 | 3.280 | 3.440 | 204,739 | +0.14(+4.24%) |
Nov 28, 2017 | 3.270 | 3.300 | 3.210 | 3.300 | 245,761 | +0.02(+0.61%) |
Nov 27, 2017 | 3.240 | 3.290 | 3.190 | 3.280 | 140,401 | +0.04(+1.23%) |
Nov 24, 2017 | 3.240 | 3.254 | 3.180 | 3.240 | 100,176 | +0.03(+0.93%) |
Nov 22, 2017 | 3.260 | 3.280 | 3.190 | 3.210 | 263,942 | -0.04(-1.23%) |
Nov 21, 2017 | 3.200 | 3.250 | 3.130 | 3.250 | 243,115 | +0.11(+3.50%) |
Nov 20, 2017 | 3.240 | 3.240 | 3.100 | 3.140 | 337,236 | -0.08(-2.48%) |
Nov 17, 2017 | 3.200 | 3.270 | 3.190 | 3.220 | 118,298 | -0.02(-0.62%) |
Nov 16, 2017 | 3.200 | 3.330 | 3.197 | 3.240 | 185,671 | +0.04(+1.25%) |
Nov 15, 2017 | 3.210 | 3.310 | 3.140 | 3.200 | 180,673 | -0.01(-0.31%) |
Nov 14, 2017 | 3.220 | 3.220 | 3.080 | 3.210 | 172,381 | +0.00(+0.00%) |
Nov 13, 2017 | 3.330 | 3.332 | 3.207 | 3.210 | 205,014 | -0.08(-2.43%) |
Nov 10, 2017 | 3.190 | 3.330 | 3.180 | 3.290 | 271,946 | +0.09(+2.81%) |
Nov 09, 2017 | 3.120 | 3.230 | 3.092 | 3.200 | 93,309 | +0.01(+0.31%) |
Nov 08, 2017 | 3.030 | 3.230 | 3.030 | 3.190 | 270,590 | +0.14(+4.59%) |
Nov 07, 2017 | 3.230 | 3.230 | 3.050 | 3.050 | 176,269 | -0.16(-4.98%) |
Nov 06, 2017 | 3.150 | 3.250 | 3.130 | 3.210 | 245,909 | +0.10(+3.22%) |
Nov 03, 2017 | 3.120 | 3.160 | 3.090 | 3.110 | 163,616 | -0.05(-1.58%) |
Nov 02, 2017 | 3.030 | 3.160 | 2.990 | 3.160 | 219,584 | +0.14(+4.64%) |
Nov 01, 2017 | 3.080 | 3.080 | 2.990 | 3.020 | 136,639 | -0.04(-1.31%) |
Oct 31, 2017 | 2.960 | 3.070 | 2.930 | 3.060 | 310,410 | +0.13(+4.44%) |
Oct 30, 2017 | 2.990 | 2.930 | 2.930 | 176,292 | -0.04(-1.35%) | |
Oct 27, 2017 | 2.880 | 2.970 | 2.840 | 2.970 | 245,262 | +0.08(+2.77%) |
Oct 26, 2017 | 2.870 | 2.895 | 2.820 | 2.890 | 99,516 | +0.01(+0.35%) |
Oct 25, 2017 | 2.780 | 2.880 | 2.780 | 2.880 | 68,088 | +0.01(+0.35%) |
Oct 24, 2017 | 2.820 | 2.900 | 2.810 | 2.870 | 116,322 | +0.08(+2.87%) |
Oct 23, 2017 | 2.900 | 2.900 | 2.790 | 2.790 | 137,597 | -0.10(-3.46%) |
Oct 20, 2017 | 2.900 | 2.900 | 2.880 | 2.890 | 113,138 | -0.01(-0.34%) |
Oct 19, 2017 | 2.840 | 2.900 | 2.840 | 2.900 | 75,426 | +0.03(+1.05%) |
Oct 18, 2017 | 2.760 | 2.900 | 2.760 | 2.870 | 126,803 | +0.10(+3.61%) |
Oct 17, 2017 | 2.870 | 2.900 | 2.750 | 2.770 | 163,148 | -0.13(-4.48%) |
Oct 16, 2017 | 2.900 | 2.900 | 2.850 | 2.900 | 175,471 | +0.00(+0.00%) |
Oct 13, 2017 | 2.840 | 2.940 | 2.820 | 2.900 | 148,957 | +0.06(+2.11%) |
Oct 12, 2017 | 2.850 | 2.900 | 2.840 | 2.840 | 109,977 | +0.01(+0.35%) |
Oct 11, 2017 | 2.900 | 2.920 | 2.810 | 2.830 | 206,705 | -0.06(-2.08%) |
Oct 10, 2017 | 2.830 | 2.890 | 2.800 | 2.890 | 95,051 | +0.05(+1.76%) |
Oct 09, 2017 | 2.840 | 2.890 | 2.830 | 2.840 | 71,126 | -0.02(-0.70%) |
Oct 06, 2017 | 2.860 | 2.900 | 2.810 | 2.860 | 62,148 | -0.02(-0.69%) |
Oct 05, 2017 | 2.870 | 2.910 | 2.820 | 2.880 | 145,849 | +0.04(+1.41%) |
Oct 04, 2017 | 2.900 | 2.900 | 2.830 | 2.840 | 191,526 | -0.04(-1.39%) |
Oct 03, 2017 | 2.900 | 2.905 | 2.870 | 2.880 | 282,312 | -0.07(-2.37%) |