Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.569 | 3.569 | 3.527 | 3.569 | 4,237 | +0.02(+0.58%) |
Nov 29, 2017 | 3.569 | 3.569 | 3.501 | 3.548 | 3,923 | -0.02(-0.58%) |
Nov 28, 2017 | 3.486 | 3.569 | 3.463 | 3.569 | 8,191 | +0.12(+3.61%) |
Nov 27, 2017 | 3.527 | 3.527 | 3.444 | 3.444 | 9,781 | -0.08(-2.35%) |
Nov 24, 2017 | 3.486 | 3.527 | 3.444 | 3.527 | 9,185 | +0.08(+2.41%) |
Nov 22, 2017 | 3.486 | 3.527 | 3.444 | 3.444 | 16,831 | -0.04(-1.19%) |
Nov 21, 2017 | 3.534 | 3.534 | 3.486 | 3.486 | 13,097 | +0.00(+0.00%) |
Nov 20, 2017 | 3.527 | 3.569 | 3.444 | 3.486 | 15,283 | -0.04(-1.18%) |
Nov 17, 2017 | 3.320 | 3.527 | 3.320 | 3.527 | 12,539 | +0.15(+4.29%) |
Nov 16, 2017 | 3.361 | 3.382 | 3.340 | 3.382 | 8,217 | -0.02(-0.61%) |
Nov 15, 2017 | 3.278 | 3.403 | 3.278 | 3.403 | 8,621 | +0.08(+2.50%) |
Nov 14, 2017 | 3.361 | 3.444 | 3.320 | 3.320 | 6,124 | -0.08(-2.44%) |
Nov 13, 2017 | 3.278 | 3.403 | 3.278 | 3.403 | 12,522 | +0.12(+3.80%) |
Nov 10, 2017 | 3.278 | 3.320 | 3.278 | 3.278 | 30,700 | -0.00(-0.13%) |
Nov 09, 2017 | 3.237 | 3.320 | 3.237 | 3.282 | 1,251 | +0.00(+0.13%) |
Nov 08, 2017 | 3.361 | 3.390 | 3.237 | 3.278 | 215,760 | -0.08(-2.47%) |
Nov 07, 2017 | 3.403 | 3.444 | 3.320 | 3.361 | 21,365 | -0.08(-2.41%) |
Nov 06, 2017 | 3.486 | 3.527 | 3.423 | 3.444 | 9,412 | -0.08(-2.35%) |
Nov 03, 2017 | 3.486 | 3.527 | 3.486 | 3.527 | 678 | +0.10(+2.78%) |
Nov 02, 2017 | 3.349 | 3.473 | 3.349 | 3.432 | 14,619 | +0.00(+0.00%) |
Nov 01, 2017 | 3.432 | 3.432 | 3.349 | 3.432 | 13,123 | +0.04(+1.22%) |
Oct 31, 2017 | 3.308 | 3.432 | 3.308 | 3.390 | 10,632 | +0.06(+1.86%) |
Oct 30, 2017 | 3.349 | 3.349 | 3.308 | 3.328 | 10,649 | -0.06(-1.83%) |
Oct 27, 2017 | 3.390 | 3.432 | 3.349 | 3.390 | 22,305 | -0.04(-1.20%) |
Oct 26, 2017 | 3.432 | 3.432 | 3.399 | 3.432 | 1,660 | +0.04(+1.22%) |
Oct 25, 2017 | 3.390 | 3.432 | 3.363 | 3.390 | 9,742 | +0.00(+0.00%) |
Oct 24, 2017 | 3.390 | 3.432 | 3.349 | 3.390 | 8,840 | +0.00(+0.00%) |
Oct 23, 2017 | 3.308 | 3.390 | 3.308 | 3.390 | 9,367 | +0.08(+2.50%) |
Oct 20, 2017 | 3.308 | 3.349 | 3.246 | 3.308 | 25,407 | +0.00(+0.00%) |
Oct 19, 2017 | 3.349 | 3.390 | 3.246 | 3.308 | 127,028 | -0.04(-1.23%) |
Oct 18, 2017 | 3.390 | 3.390 | 3.349 | 3.349 | 6,289 | +0.00(+0.00%) |
Oct 17, 2017 | 3.266 | 3.390 | 3.266 | 3.349 | 17,798 | +0.12(+3.85%) |
Oct 16, 2017 | 3.266 | 3.266 | 3.225 | 3.225 | 5,437 | -0.08(-2.50%) |
Oct 13, 2017 | 3.225 | 3.308 | 3.184 | 3.308 | 14,896 | +0.12(+3.90%) |
Oct 12, 2017 | 3.225 | 3.266 | 3.184 | 3.184 | 16,184 | -0.04(-1.28%) |
Oct 11, 2017 | 3.225 | 3.266 | 3.225 | 3.225 | 33,304 | +0.00(+0.00%) |
Oct 10, 2017 | 3.308 | 3.308 | 3.225 | 3.225 | 12,373 | -0.04(-1.27%) |
Oct 09, 2017 | 3.308 | 3.308 | 3.225 | 3.266 | 41,465 | -0.04(-1.25%) |
Oct 06, 2017 | 3.266 | 3.308 | 3.246 | 3.308 | 23,621 | +0.00(+0.00%) |
Oct 05, 2017 | 3.266 | 3.308 | 3.266 | 3.308 | 15,869 | +0.04(+1.27%) |
Oct 04, 2017 | 3.308 | 3.308 | 3.266 | 3.266 | 1,604 | +0.00(+0.00%) |
Oct 03, 2017 | 3.284 | 3.349 | 3.266 | 3.266 | 6,248 | +0.00(+0.00%) |
Oct 02, 2017 | 3.308 | 3.349 | 3.266 | 3.266 | 13,301 | -0.04(-1.25%) |
Sep 29, 2017 | 3.308 | 3.349 | 3.308 | 3.308 | 10,836 | -0.04(-1.23%) |
Sep 28, 2017 | 3.266 | 3.349 | 3.266 | 3.349 | 61,736 | +0.08(+2.53%) |
Sep 27, 2017 | 3.266 | 3.266 | 3.225 | 3.266 | 23,591 | +0.04(+1.28%) |
Sep 26, 2017 | 3.225 | 3.266 | 3.225 | 3.225 | 6,226 | +0.00(+0.00%) |
Sep 25, 2017 | 3.266 | 3.266 | 3.225 | 3.225 | 1,481 | -0.04(-1.27%) |
Sep 22, 2017 | 3.225 | 3.266 | 3.225 | 3.266 | 7,491 | +0.04(+1.28%) |
Sep 21, 2017 | 3.225 | 3.308 | 3.225 | 3.225 | 17,247 | +0.00(+0.00%) |
Sep 20, 2017 | 3.266 | 3.266 | 3.225 | 3.225 | 2,227 | -0.04(-1.27%) |
Sep 19, 2017 | 3.266 | 3.266 | 3.225 | 3.266 | 5,143 | +0.00(+0.00%) |
Sep 18, 2017 | 3.308 | 3.308 | 3.225 | 3.266 | 21,720 | -0.04(-1.25%) |
Sep 15, 2017 | 3.225 | 3.308 | 3.225 | 3.308 | 50,450 | +0.08(+2.56%) |
Sep 14, 2017 | 3.266 | 3.276 | 3.225 | 3.225 | 26,030 | -0.04(-1.27%) |
Sep 13, 2017 | 3.266 | 3.308 | 3.225 | 3.266 | 38,291 | -0.04(-1.25%) |
Sep 12, 2017 | 3.225 | 3.308 | 3.225 | 3.308 | 30,248 | +0.08(+2.56%) |
Sep 11, 2017 | 3.142 | 3.308 | 3.142 | 3.225 | 36,302 | +0.08(+2.63%) |
Sep 08, 2017 | 3.184 | 3.225 | 3.142 | 3.142 | 41,012 | -0.08(-2.56%) |
Sep 07, 2017 | 3.184 | 3.308 | 3.184 | 3.225 | 16,588 | +0.00(+0.00%) |
Sep 06, 2017 | 3.184 | 3.308 | 3.184 | 3.225 | 14,595 | +0.04(+1.30%) |
Sep 05, 2017 | 3.266 | 3.266 | 3.184 | 3.184 | 25,656 | -0.04(-1.28%) |