Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.208 | 3.266 | 3.190 | 3.199 | 13,715 | +0.01(+0.27%) |
Nov 29, 2017 | 3.165 | 3.248 | 3.148 | 3.190 | 83,477 | -0.02(-0.53%) |
Nov 28, 2017 | 3.225 | 3.276 | 3.200 | 3.208 | 13,483 | +0.01(+0.22%) |
Nov 27, 2017 | 3.173 | 3.276 | 3.173 | 3.201 | 6,945 | -0.02(-0.74%) |
Nov 24, 2017 | 3.208 | 3.301 | 3.080 | 3.225 | 25,730 | +0.00(+0.00%) |
Nov 22, 2017 | 3.190 | 3.344 | 3.139 | 3.225 | 13,593 | +0.06(+1.88%) |
Nov 21, 2017 | 3.271 | 3.276 | 3.156 | 3.165 | 5,313 | -0.03(-0.80%) |
Nov 20, 2017 | 3.190 | 3.318 | 3.071 | 3.190 | 31,673 | -0.14(-4.09%) |
Nov 17, 2017 | 3.124 | 3.352 | 3.101 | 3.327 | 27,791 | +0.18(+5.68%) |
Nov 16, 2017 | 3.140 | 3.344 | 3.063 | 3.148 | 9,030 | +0.04(+1.37%) |
Nov 15, 2017 | 3.042 | 3.122 | 3.020 | 3.105 | 3,382 | +0.00(+0.00%) |
Nov 14, 2017 | 3.036 | 3.122 | 3.036 | 3.105 | 4,043 | -0.03(-1.08%) |
Nov 13, 2017 | 3.105 | 3.182 | 3.078 | 3.139 | 10,279 | -0.01(-0.27%) |
Nov 10, 2017 | 3.139 | 3.318 | 3.114 | 3.148 | 16,739 | -0.07(-2.12%) |
Nov 09, 2017 | 3.225 | 3.225 | 3.149 | 3.216 | 571 | +0.03(+1.07%) |
Nov 08, 2017 | 3.207 | 3.208 | 3.148 | 3.182 | 4,903 | -0.01(-0.27%) |
Nov 07, 2017 | 3.250 | 3.250 | 3.190 | 3.190 | 6,604 | -0.01(-0.27%) |
Nov 06, 2017 | 3.259 | 3.378 | 3.140 | 3.199 | 31,525 | +0.02(+0.53%) |
Nov 03, 2017 | 3.071 | 3.378 | 3.036 | 3.182 | 42,913 | +0.17(+5.65%) |
Nov 02, 2017 | 2.765 | 3.146 | 2.765 | 3.012 | 47,448 | +0.25(+8.92%) |
Nov 01, 2017 | 2.748 | 2.774 | 2.737 | 2.765 | 164,764 | +0.09(+3.50%) |
Oct 31, 2017 | 2.765 | 2.791 | 2.669 | 2.671 | 21,689 | -0.10(-3.68%) |
Oct 30, 2017 | 2.833 | 2.842 | 2.740 | 2.774 | 10,988 | -0.01(-0.31%) |
Oct 27, 2017 | 2.799 | 2.808 | 2.740 | 2.782 | 6,225 | -0.01(-0.30%) |
Oct 26, 2017 | 2.714 | 2.791 | 2.706 | 2.791 | 19,088 | +0.14(+5.13%) |
Oct 25, 2017 | 2.630 | 2.680 | 2.620 | 2.654 | 9,134 | -0.00(-0.10%) |
Oct 24, 2017 | 2.624 | 2.657 | 2.624 | 2.657 | 2,603 | +0.02(+0.68%) |
Oct 23, 2017 | 2.756 | 2.756 | 2.634 | 2.639 | 3,655 | -0.10(-3.75%) |
Oct 20, 2017 | 2.697 | 2.742 | 2.663 | 2.742 | 3,944 | +0.03(+1.13%) |
Oct 19, 2017 | 2.680 | 2.774 | 2.680 | 2.711 | 15,263 | +0.01(+0.21%) |
Oct 18, 2017 | 2.799 | 2.799 | 2.654 | 2.706 | 5,752 | -0.07(-2.45%) |
Oct 17, 2017 | 2.757 | 2.917 | 2.740 | 2.774 | 10,866 | -0.03(-0.94%) |
Oct 16, 2017 | 2.935 | 3.020 | 2.731 | 2.800 | 5,901 | -0.10(-3.49%) |
Oct 13, 2017 | 3.020 | 3.020 | 2.901 | 2.901 | 8,367 | -0.14(-4.75%) |
Oct 12, 2017 | 3.139 | 3.234 | 3.020 | 3.046 | 9,265 | -0.14(-4.53%) |
Oct 11, 2017 | 3.165 | 3.199 | 3.105 | 3.190 | 7,468 | +0.09(+3.02%) |
Oct 10, 2017 | 3.105 | 3.199 | 3.029 | 3.097 | 6,926 | -0.05(-1.62%) |
Oct 09, 2017 | 3.054 | 3.361 | 3.046 | 3.148 | 5,580 | +0.11(+3.64%) |
Oct 06, 2017 | 2.910 | 3.037 | 2.893 | 3.037 | 9,361 | +0.06(+2.00%) |
Oct 05, 2017 | 3.103 | 3.103 | 2.978 | 2.978 | 3,919 | -0.02(-0.57%) |
Oct 04, 2017 | 3.054 | 3.114 | 2.986 | 2.995 | 7,268 | +0.07(+2.33%) |
Oct 03, 2017 | 2.927 | 3.063 | 2.900 | 2.927 | 3,932 | -0.03(-1.15%) |
Oct 02, 2017 | 2.961 | 2.961 | 2.961 | 2.961 | 1,445 | -0.01(-0.29%) |
Sep 29, 2017 | 2.952 | 3.020 | 2.922 | 2.969 | 4,284 | +0.04(+1.45%) |
Sep 28, 2017 | 2.952 | 3.020 | 2.918 | 2.927 | 5,483 | +0.01(+0.29%) |
Sep 27, 2017 | 2.978 | 3.122 | 2.893 | 2.918 | 6,616 | +0.04(+1.48%) |
Sep 25, 2017 | 2.876 | 2.876 | 2.876 | 11 | -0.03(-1.17%) | |
Sep 22, 2017 | 2.969 | 3.046 | 2.910 | 2.910 | 2,826 | -0.01(-0.29%) |
Sep 21, 2017 | 3.105 | 3.105 | 2.816 | 2.918 | 6,721 | -0.14(-4.46%) |
Sep 20, 2017 | 3.054 | 3.190 | 3.039 | 3.054 | 18,101 | -0.05(-1.64%) |
Sep 19, 2017 | 3.182 | 3.182 | 3.029 | 3.105 | 12,225 | -0.11(-3.44%) |
Sep 18, 2017 | 3.165 | 3.216 | 2.927 | 3.216 | 37,663 | +0.11(+3.56%) |
Sep 15, 2017 | 2.969 | 3.225 | 2.961 | 3.105 | 33,796 | +0.20(+6.73%) |
Sep 14, 2017 | 3.012 | 3.114 | 2.893 | 2.910 | 9,511 | -0.08(-2.56%) |
Sep 13, 2017 | 2.980 | 3.139 | 2.980 | 2.986 | 11,854 | +0.04(+1.45%) |
Sep 12, 2017 | 2.918 | 3.114 | 2.884 | 2.944 | 74,020 | +0.01(+0.29%) |
Sep 11, 2017 | 2.859 | 2.936 | 2.851 | 2.935 | 6,665 | +0.04(+1.32%) |
Sep 08, 2017 | 2.791 | 2.952 | 2.774 | 2.897 | 16,444 | +0.01(+0.44%) |
Sep 07, 2017 | 2.910 | 2.952 | 2.808 | 2.884 | 8,370 | -0.03(-0.88%) |
Sep 06, 2017 | 2.969 | 3.139 | 2.901 | 2.910 | 12,414 | -0.06(-2.01%) |
Sep 05, 2017 | 3.037 | 3.054 | 2.901 | 2.969 | 11,552 | -0.07(-2.24%) |