Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.000 | 3.010 | 3.000 | 3.000 | 29,026 | +0.02(+0.67%) |
Nov 29, 2017 | 2.960 | 3.022 | 2.960 | 2.980 | 12,015 | -0.02(-0.67%) |
Nov 28, 2017 | 3.050 | 3.050 | 2.980 | 3.000 | 18,607 | -0.03(-0.99%) |
Nov 27, 2017 | 3.080 | 3.100 | 2.980 | 3.030 | 44,574 | -0.07(-2.26%) |
Nov 24, 2017 | 3.100 | 3.100 | 3.010 | 3.100 | 43,266 | +0.01(+0.32%) |
Nov 22, 2017 | 2.900 | 3.120 | 2.900 | 3.090 | 49,914 | +0.18(+6.19%) |
Nov 21, 2017 | 2.920 | 2.990 | 2.900 | 2.910 | 33,036 | -0.03(-1.02%) |
Nov 20, 2017 | 2.972 | 3.022 | 2.910 | 2.940 | 113,698 | -0.03(-1.01%) |
Nov 17, 2017 | 3.010 | 3.038 | 2.960 | 2.970 | 41,775 | -0.08(-2.62%) |
Nov 16, 2017 | 2.940 | 3.130 | 2.900 | 3.050 | 112,567 | +0.01(+0.35%) |
Nov 15, 2017 | 2.970 | 3.143 | 2.970 | 3.039 | 40,421 | +0.06(+2.00%) |
Nov 14, 2017 | 3.070 | 3.180 | 2.961 | 2.980 | 39,869 | -0.09(-2.93%) |
Nov 13, 2017 | 2.921 | 3.140 | 2.921 | 3.070 | 61,736 | +0.15(+5.14%) |
Nov 10, 2017 | 2.920 | 2.990 | 2.920 | 2.920 | 26,155 | -0.01(-0.34%) |
Nov 09, 2017 | 2.950 | 2.970 | 2.910 | 2.930 | 24,154 | -0.00(-0.00%) |
Nov 08, 2017 | 3.010 | 3.100 | 2.930 | 2.930 | 36,791 | -0.07(-2.33%) |
Nov 07, 2017 | 2.920 | 3.010 | 2.910 | 3.000 | 33,971 | +0.08(+2.74%) |
Nov 06, 2017 | 2.900 | 2.980 | 2.900 | 2.920 | 26,308 | +0.00(+0.00%) |
Nov 03, 2017 | 2.960 | 2.960 | 2.900 | 2.920 | 12,300 | -0.03(-1.02%) |
Nov 02, 2017 | 3.006 | 3.020 | 2.950 | 2.950 | 35,998 | -0.07(-2.32%) |
Nov 01, 2017 | 3.050 | 3.060 | 2.950 | 3.020 | 29,819 | -0.07(-2.27%) |
Oct 31, 2017 | 3.055 | 3.120 | 2.960 | 3.090 | 71,163 | +0.05(+1.64%) |
Oct 30, 2017 | 3.000 | 3.070 | 2.950 | 3.040 | 43,017 | +0.08(+2.70%) |
Oct 27, 2017 | 2.965 | 3.010 | 2.940 | 2.960 | 47,575 | -0.07(-2.31%) |
Oct 26, 2017 | 3.028 | 3.037 | 3.016 | 3.030 | 8,255 | +0.03(+1.00%) |
Oct 25, 2017 | 3.100 | 3.100 | 2.990 | 3.000 | 50,903 | -0.10(-3.23%) |
Oct 24, 2017 | 3.140 | 3.260 | 3.100 | 3.100 | 124,252 | -0.04(-1.27%) |
Oct 23, 2017 | 3.200 | 3.200 | 3.110 | 3.140 | 12,691 | -0.05(-1.57%) |
Oct 20, 2017 | 3.180 | 3.200 | 3.130 | 3.190 | 35,652 | +0.07(+2.24%) |
Oct 19, 2017 | 3.110 | 3.169 | 3.110 | 3.120 | 34,437 | -0.02(-0.64%) |
Oct 18, 2017 | 3.190 | 3.269 | 3.140 | 3.140 | 30,113 | -0.02(-0.63%) |
Oct 17, 2017 | 3.210 | 3.210 | 3.120 | 3.160 | 22,010 | -0.04(-1.25%) |
Oct 16, 2017 | 3.350 | 3.350 | 3.100 | 3.200 | 50,574 | +0.03(+0.95%) |
Oct 13, 2017 | 3.210 | 3.285 | 3.100 | 3.170 | 33,927 | -0.04(-1.25%) |
Oct 12, 2017 | 3.214 | 3.280 | 3.100 | 3.210 | 61,855 | -0.02(-0.68%) |
Oct 11, 2017 | 3.261 | 3.350 | 3.230 | 3.232 | 55,494 | +0.00(+0.06%) |
Oct 10, 2017 | 3.140 | 3.310 | 3.140 | 3.230 | 23,988 | +0.04(+1.32%) |
Oct 09, 2017 | 3.500 | 3.500 | 3.110 | 3.188 | 146,492 | -0.03(-0.99%) |
Oct 06, 2017 | 3.240 | 3.500 | 3.170 | 3.220 | 164,356 | -0.17(-5.01%) |
Oct 05, 2017 | 3.130 | 3.430 | 3.040 | 3.390 | 317,522 | +0.34(+11.15%) |
Oct 04, 2017 | 3.050 | 3.200 | 2.920 | 3.050 | 423,107 | +0.25(+8.93%) |
Oct 03, 2017 | 2.840 | 2.880 | 2.790 | 2.800 | 81,249 | -0.11(-3.78%) |
Oct 02, 2017 | 2.920 | 2.920 | 2.730 | 2.910 | 35,598 | -0.07(-2.35%) |
Sep 29, 2017 | 2.950 | 2.980 | 2.920 | 2.980 | 5,621 | +0.07(+2.41%) |
Sep 28, 2017 | 2.910 | 2.980 | 2.910 | 2.910 | 18,621 | -0.02(-0.68%) |
Sep 27, 2017 | 3.030 | 3.030 | 2.899 | 2.930 | 24,421 | -0.06(-2.01%) |
Sep 26, 2017 | 2.890 | 3.120 | 2.890 | 2.990 | 61,438 | +0.06(+2.05%) |
Sep 25, 2017 | 2.900 | 2.970 | 2.900 | 2.930 | 34,969 | -0.01(-0.34%) |
Sep 22, 2017 | 3.113 | 3.113 | 2.900 | 2.940 | 7,234 | +0.05(+1.73%) |
Sep 21, 2017 | 2.969 | 2.969 | 2.870 | 2.890 | 11,693 | -0.01(-0.34%) |
Sep 20, 2017 | 2.960 | 3.015 | 2.900 | 2.900 | 51,648 | -0.09(-3.01%) |
Sep 19, 2017 | 2.990 | 3.133 | 2.970 | 2.990 | 7,403 | -0.02(-0.66%) |
Sep 18, 2017 | 2.977 | 3.035 | 2.977 | 3.010 | 2,668 | -0.04(-1.31%) |
Sep 15, 2017 | 2.977 | 3.067 | 2.970 | 3.050 | 12,096 | +0.08(+2.69%) |
Sep 14, 2017 | 3.057 | 3.060 | 2.970 | 2.970 | 26,711 | -0.09(-2.94%) |
Sep 13, 2017 | 3.050 | 3.093 | 3.050 | 3.060 | 33,669 | +0.00(+0.00%) |
Sep 12, 2017 | 3.070 | 3.100 | 3.010 | 3.060 | 18,218 | -0.04(-1.29%) |
Sep 11, 2017 | 3.090 | 3.125 | 3.010 | 3.100 | 73,378 | +0.05(+1.64%) |
Sep 08, 2017 | 3.090 | 3.110 | 2.968 | 3.050 | 62,694 | +0.00(+0.00%) |
Sep 07, 2017 | 2.900 | 3.250 | 2.870 | 3.050 | 112,173 | +0.16(+5.54%) |
Sep 06, 2017 | 2.920 | 2.995 | 2.860 | 2.890 | 41,982 | +0.03(+1.05%) |
Sep 05, 2017 | 2.860 | 2.920 | 2.860 | 2.860 | 12,731 | -0.02(-0.69%) |