Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.429 | 3.429 | 3.395 | 3.400 | 4,800,870 | -0.01(-0.29%) |
Nov 29, 2017 | 3.360 | 3.444 | 3.355 | 3.410 | 9,584,140 | +0.04(+1.33%) |
Nov 28, 2017 | 3.370 | 3.397 | 3.357 | 3.365 | 6,464,555 | +0.00(+0.15%) |
Nov 27, 2017 | 3.365 | 3.394 | 3.335 | 3.360 | 4,883,705 | +0.01(+0.44%) |
Nov 24, 2017 | 3.385 | 3.424 | 3.340 | 3.345 | 3,383,324 | -0.02(-0.73%) |
Nov 22, 2017 | 3.389 | 3.394 | 3.266 | 3.370 | 8,103,118 | -0.03(-0.87%) |
Nov 21, 2017 | 3.434 | 3.458 | 3.360 | 3.399 | 8,713,210 | -0.02(-0.72%) |
Nov 20, 2017 | 3.365 | 3.463 | 3.365 | 3.424 | 9,129,335 | +0.03(+1.02%) |
Nov 17, 2017 | 3.276 | 3.424 | 3.252 | 3.389 | 14,617,979 | +0.12(+3.61%) |
Nov 16, 2017 | 3.168 | 3.394 | 3.163 | 3.271 | 27,729,898 | +0.13(+4.23%) |
Nov 15, 2017 | 3.030 | 3.217 | 2.991 | 3.139 | 19,693,114 | +0.11(+3.57%) |
Nov 14, 2017 | 2.957 | 3.080 | 2.947 | 3.030 | 13,816,214 | +0.07(+2.33%) |
Nov 13, 2017 | 2.932 | 3.006 | 2.883 | 2.961 | 11,755,541 | +0.03(+1.01%) |
Nov 10, 2017 | 2.779 | 2.976 | 2.760 | 2.932 | 17,177,264 | +0.17(+6.05%) |
Nov 09, 2017 | 2.947 | 2.947 | 2.760 | 2.765 | 10,828,105 | -0.13(-4.42%) |
Nov 08, 2017 | 2.917 | 2.961 | 2.888 | 2.893 | 6,448,907 | -0.01(-0.51%) |
Nov 07, 2017 | 2.838 | 2.927 | 2.829 | 2.907 | 7,664,687 | +0.07(+2.43%) |
Nov 06, 2017 | 2.799 | 2.843 | 2.775 | 2.838 | 7,890,791 | +0.06(+2.12%) |
Nov 03, 2017 | 2.715 | 2.793 | 2.711 | 2.779 | 8,585,620 | +0.04(+1.62%) |
Nov 02, 2017 | 2.878 | 2.883 | 2.711 | 2.735 | 20,507,008 | -0.15(-5.28%) |
Nov 01, 2017 | 2.947 | 2.952 | 2.883 | 2.888 | 9,783,855 | -0.06(-2.00%) |
Oct 31, 2017 | 2.957 | 3.006 | 2.947 | 2.947 | 6,694,770 | -0.01(-0.50%) |
Oct 30, 2017 | 3.016 | 2.949 | 2.961 | 5,687,234 | +0.01(+0.50%) | |
Oct 27, 2017 | 2.947 | 2.952 | 2.903 | 2.947 | 6,135,960 | -0.00(-0.16%) |
Oct 26, 2017 | 2.971 | 2.977 | 2.903 | 2.952 | 8,286,259 | -0.02(-0.66%) |
Oct 25, 2017 | 3.010 | 3.020 | 2.922 | 2.971 | 9,502,200 | -0.03(-1.13%) |
Oct 24, 2017 | 3.030 | 3.059 | 2.991 | 3.005 | 5,744,911 | -0.02(-0.64%) |
Oct 23, 2017 | 3.078 | 3.093 | 3.020 | 3.025 | 7,063,910 | -0.07(-2.36%) |
Oct 20, 2017 | 3.098 | 3.112 | 3.083 | 3.098 | 5,062,630 | +0.01(+0.32%) |
Oct 19, 2017 | 3.064 | 3.098 | 3.059 | 3.088 | 4,002,473 | +0.01(+0.48%) |
Oct 18, 2017 | 3.103 | 3.103 | 3.073 | 3.073 | 3,911,940 | -0.02(-0.79%) |
Oct 17, 2017 | 3.073 | 3.112 | 3.068 | 3.098 | 4,340,282 | +0.02(+0.63%) |
Oct 16, 2017 | 3.044 | 3.107 | 3.039 | 3.078 | 6,260,696 | +0.02(+0.80%) |
Oct 13, 2017 | 3.025 | 3.073 | 3.020 | 3.054 | 6,683,918 | +0.02(+0.80%) |
Oct 12, 2017 | 3.137 | 3.142 | 3.020 | 3.030 | 16,624,334 | -0.14(-4.31%) |
Oct 11, 2017 | 3.219 | 3.224 | 3.151 | 3.166 | 9,982,517 | -0.06(-1.96%) |
Oct 10, 2017 | 3.239 | 3.244 | 3.215 | 3.229 | 4,492,549 | -0.01(-0.45%) |
Oct 09, 2017 | 3.239 | 3.268 | 3.239 | 3.244 | 2,899,145 | -0.01(-0.45%) |
Oct 06, 2017 | 3.288 | 3.297 | 3.244 | 3.258 | 4,551,649 | -0.04(-1.33%) |
Oct 05, 2017 | 3.302 | 3.322 | 3.288 | 3.302 | 4,661,453 | -0.00(-0.15%) |
Oct 04, 2017 | 3.293 | 3.307 | 3.273 | 3.307 | 3,329,273 | +0.02(+0.74%) |
Oct 03, 2017 | 3.283 | 3.302 | 3.258 | 3.283 | 4,684,970 | +0.00(+0.15%) |
Oct 02, 2017 | 3.278 | 3.283 | 3.244 | 3.278 | 5,938,299 | +0.00(+0.15%) |
Sep 29, 2017 | 3.239 | 3.278 | 3.239 | 3.273 | 6,711,329 | +0.02(+0.75%) |
Sep 28, 2017 | 3.234 | 3.263 | 3.215 | 3.249 | 5,176,580 | +0.03(+0.91%) |
Sep 27, 2017 | 3.234 | 3.244 | 3.205 | 3.219 | 5,093,213 | -0.02(-0.60%) |
Sep 26, 2017 | 3.234 | 3.258 | 3.219 | 3.239 | 3,250,616 | +0.01(+0.45%) |
Sep 25, 2017 | 3.229 | 3.244 | 3.200 | 3.224 | 3,711,016 | -0.00(-0.15%) |
Sep 22, 2017 | 3.234 | 3.248 | 3.215 | 3.229 | 3,817,674 | -0.01(-0.45%) |
Sep 21, 2017 | 3.258 | 3.258 | 3.215 | 3.244 | 4,858,863 | -0.00(-0.15%) |
Sep 20, 2017 | 3.258 | 3.263 | 3.234 | 3.248 | 2,701,983 | +0.00(+0.15%) |
Sep 19, 2017 | 3.210 | 3.263 | 3.210 | 3.244 | 5,384,280 | +0.03(+1.05%) |
Sep 18, 2017 | 3.224 | 3.244 | 3.210 | 3.210 | 4,553,074 | -0.02(-0.75%) |
Sep 15, 2017 | 3.244 | 3.258 | 3.210 | 3.234 | 5,103,719 | -0.01(-0.30%) |
Sep 14, 2017 | 3.253 | 3.277 | 3.219 | 3.244 | 3,897,211 | -0.02(-0.59%) |
Sep 13, 2017 | 3.277 | 3.297 | 3.236 | 3.263 | 5,210,981 | -0.02(-0.73%) |
Sep 12, 2017 | 3.277 | 3.297 | 3.265 | 3.287 | 3,818,390 | +0.00(+0.15%) |
Sep 11, 2017 | 3.282 | 3.306 | 3.282 | 3.282 | 5,020,151 | +0.00(+0.00%) |
Sep 08, 2017 | 3.297 | 3.311 | 3.268 | 3.282 | 5,094,180 | -0.02(-0.58%) |
Sep 07, 2017 | 3.316 | 3.326 | 3.287 | 3.301 | 5,126,378 | +0.01(+0.44%) |
Sep 06, 2017 | 3.244 | 3.306 | 3.239 | 3.287 | 7,264,237 | +0.05(+1.49%) |
Sep 05, 2017 | 3.239 | 3.297 | 3.229 | 3.239 | 6,921,245 | +0.00(+0.15%) |