Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.099 | 3.099 | 3.017 | 3.017 | 122,073 | -0.12(-3.95%) |
Nov 29, 2017 | 3.141 | 3.141 | 3.017 | 3.141 | 27,780 | +0.00(+0.00%) |
Nov 28, 2017 | 3.099 | 3.141 | 3.017 | 3.141 | 53,413 | +0.04(+1.33%) |
Nov 27, 2017 | 3.141 | 3.141 | 3.017 | 3.099 | 120,685 | -0.08(-2.60%) |
Nov 24, 2017 | 3.099 | 3.182 | 3.017 | 3.182 | 21,090 | +0.08(+2.67%) |
Nov 22, 2017 | 3.058 | 3.099 | 3.058 | 3.099 | 57,044 | +0.08(+2.74%) |
Nov 21, 2017 | 3.141 | 3.161 | 3.017 | 3.017 | 58,080 | -0.12(-3.95%) |
Nov 20, 2017 | 3.141 | 3.182 | 3.058 | 3.141 | 87,291 | -0.04(-1.30%) |
Nov 17, 2017 | 3.099 | 3.182 | 2.976 | 3.182 | 273,620 | +0.08(+2.67%) |
Nov 16, 2017 | 3.141 | 3.223 | 3.058 | 3.099 | 50,042 | +0.00(+0.00%) |
Nov 15, 2017 | 3.099 | 3.141 | 3.058 | 3.099 | 63,529 | +0.00(+0.00%) |
Nov 14, 2017 | 3.017 | 3.109 | 3.017 | 3.099 | 44,476 | +0.04(+1.35%) |
Nov 13, 2017 | 3.141 | 3.141 | 2.976 | 3.058 | 248,660 | -0.08(-2.63%) |
Nov 10, 2017 | 3.223 | 3.223 | 3.141 | 3.141 | 141,024 | -0.04(-1.30%) |
Nov 09, 2017 | 3.182 | 3.223 | 3.141 | 3.182 | 162,497 | -0.04(-1.28%) |
Nov 08, 2017 | 3.265 | 3.265 | 3.182 | 3.223 | 114,823 | +0.00(+0.00%) |
Nov 07, 2017 | 3.265 | 3.265 | 3.182 | 3.223 | 40,747 | -0.04(-1.27%) |
Nov 06, 2017 | 3.182 | 3.265 | 3.182 | 3.265 | 48,143 | +0.04(+1.28%) |
Nov 03, 2017 | 3.265 | 3.265 | 3.141 | 3.223 | 100,222 | -0.04(-1.27%) |
Nov 02, 2017 | 3.017 | 3.265 | 3.017 | 3.265 | 290,405 | +0.21(+6.76%) |
Nov 01, 2017 | 3.099 | 3.182 | 3.017 | 3.058 | 113,463 | +0.04(+1.37%) |
Oct 31, 2017 | 3.223 | 3.223 | 2.976 | 3.017 | 142,611 | -0.21(-6.41%) |
Oct 30, 2017 | 3.223 | 3.223 | 3.161 | 3.223 | 34,099 | +0.00(+0.00%) |
Oct 27, 2017 | 3.182 | 3.223 | 3.099 | 3.223 | 130,643 | +0.08(+2.63%) |
Oct 26, 2017 | 3.141 | 3.182 | 3.058 | 3.141 | 84,474 | -0.04(-1.30%) |
Oct 25, 2017 | 3.099 | 3.182 | 2.976 | 3.182 | 111,087 | +0.00(+0.00%) |
Oct 24, 2017 | 3.182 | 3.182 | 3.099 | 3.182 | 34,307 | +0.00(+0.00%) |
Oct 23, 2017 | 3.099 | 3.223 | 3.099 | 3.182 | 110,072 | +0.08(+2.67%) |
Oct 20, 2017 | 3.141 | 3.223 | 3.099 | 3.099 | 51,941 | -0.04(-1.32%) |
Oct 19, 2017 | 3.141 | 3.223 | 3.099 | 3.141 | 57,805 | +0.00(+0.00%) |
Oct 18, 2017 | 3.141 | 3.182 | 3.099 | 3.141 | 105,760 | +0.04(+1.33%) |
Oct 17, 2017 | 3.223 | 3.265 | 2.976 | 3.099 | 234,903 | -0.12(-3.85%) |
Oct 16, 2017 | 3.223 | 3.265 | 3.223 | 3.223 | 60,579 | +0.00(+0.00%) |
Oct 13, 2017 | 3.223 | 3.265 | 3.223 | 3.223 | 74,810 | +0.00(+0.00%) |
Oct 12, 2017 | 3.223 | 3.306 | 3.182 | 3.223 | 52,090 | +0.02(+0.78%) |
Oct 11, 2017 | 3.239 | 3.246 | 3.158 | 3.199 | 132,224 | -0.04(-1.25%) |
Oct 10, 2017 | 3.199 | 3.239 | 3.158 | 3.239 | 77,784 | +0.04(+1.27%) |
Oct 09, 2017 | 3.199 | 3.239 | 3.158 | 3.199 | 117,068 | +0.00(+0.00%) |
Oct 06, 2017 | 3.158 | 3.280 | 3.158 | 3.199 | 163,032 | +0.04(+1.28%) |
Oct 05, 2017 | 3.158 | 3.199 | 3.077 | 3.158 | 119,379 | -0.04(-1.27%) |
Oct 04, 2017 | 3.280 | 3.320 | 3.199 | 3.199 | 87,577 | -0.08(-2.47%) |
Oct 03, 2017 | 3.199 | 3.320 | 3.199 | 3.280 | 122,118 | +0.04(+1.25%) |
Oct 02, 2017 | 3.239 | 3.280 | 3.158 | 3.239 | 135,501 | +0.04(+1.27%) |
Sep 29, 2017 | 3.118 | 3.259 | 3.118 | 3.199 | 133,905 | +0.08(+2.60%) |
Sep 28, 2017 | 3.077 | 3.118 | 3.037 | 3.118 | 81,696 | +0.00(+0.00%) |
Sep 27, 2017 | 3.118 | 3.143 | 3.077 | 3.118 | 49,407 | +0.04(+1.32%) |
Sep 26, 2017 | 3.077 | 3.199 | 3.037 | 3.077 | 169,362 | +0.04(+1.33%) |
Sep 25, 2017 | 3.037 | 3.118 | 2.996 | 3.037 | 67,496 | +0.00(+0.00%) |
Sep 22, 2017 | 2.996 | 3.073 | 2.956 | 3.037 | 71,178 | +0.04(+1.35%) |
Sep 21, 2017 | 2.996 | 3.023 | 2.956 | 2.996 | 66,561 | +0.00(+0.00%) |
Sep 20, 2017 | 3.037 | 3.037 | 2.996 | 2.996 | 38,603 | -0.04(-1.33%) |
Sep 19, 2017 | 2.996 | 3.077 | 2.956 | 3.037 | 99,598 | +0.04(+1.35%) |
Sep 18, 2017 | 3.077 | 3.077 | 2.956 | 2.996 | 95,432 | -0.08(-2.63%) |
Sep 15, 2017 | 3.037 | 3.077 | 3.037 | 3.077 | 46,654 | +0.00(+0.00%) |
Sep 14, 2017 | 2.996 | 3.077 | 2.915 | 3.077 | 65,165 | +0.12(+4.11%) |
Sep 13, 2017 | 2.996 | 2.996 | 2.875 | 2.956 | 151,315 | +0.00(+0.00%) |
Sep 12, 2017 | 3.037 | 3.077 | 2.915 | 2.956 | 80,288 | -0.16(-5.19%) |
Sep 11, 2017 | 2.875 | 3.118 | 2.875 | 3.118 | 114,997 | +0.24(+8.45%) |
Sep 08, 2017 | 2.915 | 2.915 | 2.834 | 2.875 | 76,382 | +0.00(+0.00%) |
Sep 07, 2017 | 2.875 | 2.875 | 2.834 | 2.875 | 28,729 | +0.00(+0.00%) |
Sep 06, 2017 | 2.875 | 2.915 | 2.794 | 2.875 | 85,648 | +0.00(+0.00%) |
Sep 05, 2017 | 2.915 | 2.996 | 2.834 | 2.875 | 103,573 | -0.04(-1.39%) |