Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.297 | 3.316 | 3.283 | 3.283 | 646,118 | -0.01(-0.28%) |
Nov 29, 2017 | 3.307 | 3.307 | 3.265 | 3.293 | 822,972 | -0.00(-0.14%) |
Nov 28, 2017 | 3.293 | 3.302 | 3.281 | 3.297 | 541,901 | +0.02(+0.71%) |
Nov 27, 2017 | 3.288 | 3.297 | 3.269 | 3.274 | 549,607 | -0.00(-0.14%) |
Nov 24, 2017 | 3.274 | 3.288 | 3.269 | 3.279 | 131,744 | +0.00(+0.14%) |
Nov 22, 2017 | 3.260 | 3.293 | 3.251 | 3.274 | 732,079 | +0.02(+0.57%) |
Nov 21, 2017 | 3.265 | 3.269 | 3.251 | 3.255 | 519,522 | +0.01(+0.29%) |
Nov 20, 2017 | 3.246 | 3.265 | 3.244 | 3.246 | 462,777 | +0.01(+0.29%) |
Nov 17, 2017 | 3.246 | 3.255 | 3.227 | 3.237 | 701,556 | +0.00(+0.00%) |
Nov 16, 2017 | 3.194 | 3.237 | 3.190 | 3.237 | 793,780 | +0.07(+2.06%) |
Nov 15, 2017 | 3.171 | 3.176 | 3.138 | 3.171 | 1,063,245 | -0.01(-0.29%) |
Nov 14, 2017 | 3.260 | 3.265 | 3.143 | 3.180 | 2,134,737 | -0.09(-2.72%) |
Nov 13, 2017 | 3.260 | 3.274 | 3.255 | 3.269 | 850,168 | +0.01(+0.29%) |
Nov 10, 2017 | 3.255 | 3.283 | 3.246 | 3.260 | 524,260 | -0.01(-0.36%) |
Nov 09, 2017 | 3.299 | 3.299 | 3.239 | 3.272 | 1,586,133 | -0.03(-0.98%) |
Nov 08, 2017 | 3.313 | 3.313 | 3.290 | 3.304 | 635,967 | +0.01(+0.28%) |
Nov 07, 2017 | 3.309 | 3.313 | 3.281 | 3.295 | 427,412 | +0.00(+0.00%) |
Nov 06, 2017 | 3.309 | 3.318 | 3.288 | 3.295 | 778,683 | +0.00(+0.14%) |
Nov 03, 2017 | 3.299 | 3.304 | 3.286 | 3.290 | 521,427 | +0.00(+0.14%) |
Nov 02, 2017 | 3.290 | 3.304 | 3.281 | 3.286 | 500,858 | -0.00(-0.14%) |
Nov 01, 2017 | 3.313 | 3.313 | 3.281 | 3.290 | 544,960 | -0.00(-0.14%) |
Oct 31, 2017 | 3.290 | 3.304 | 3.274 | 3.295 | 758,381 | +0.01(+0.28%) |
Oct 30, 2017 | 3.304 | 3.306 | 3.281 | 3.286 | 522,565 | -0.02(-0.56%) |
Oct 27, 2017 | 3.290 | 3.304 | 3.273 | 3.304 | 304,109 | +0.02(+0.71%) |
Oct 26, 2017 | 3.281 | 3.286 | 3.267 | 3.281 | 555,001 | +0.01(+0.43%) |
Oct 25, 2017 | 3.290 | 3.290 | 3.248 | 3.267 | 635,639 | -0.02(-0.70%) |
Oct 24, 2017 | 3.290 | 3.299 | 3.286 | 3.290 | 342,933 | +0.01(+0.28%) |
Oct 23, 2017 | 3.295 | 3.299 | 3.276 | 3.281 | 546,266 | -0.01(-0.42%) |
Oct 20, 2017 | 3.299 | 3.304 | 3.295 | 3.295 | 367,833 | +0.00(+0.14%) |
Oct 19, 2017 | 3.276 | 3.295 | 3.258 | 3.290 | 462,002 | +0.01(+0.28%) |
Oct 18, 2017 | 3.309 | 3.309 | 3.272 | 3.281 | 979,012 | -0.02(-0.70%) |
Oct 17, 2017 | 3.304 | 3.309 | 3.290 | 3.304 | 468,804 | +0.00(+0.14%) |
Oct 16, 2017 | 3.295 | 3.304 | 3.286 | 3.299 | 440,017 | +0.00(+0.14%) |
Oct 13, 2017 | 3.290 | 3.299 | 3.276 | 3.295 | 510,942 | +0.01(+0.28%) |
Oct 12, 2017 | 3.295 | 3.295 | 3.267 | 3.286 | 521,063 | -0.00(-0.14%) |
Oct 11, 2017 | 3.299 | 3.299 | 3.272 | 3.290 | 621,235 | +0.00(+0.07%) |
Oct 10, 2017 | 3.288 | 3.306 | 3.269 | 3.288 | 834,925 | +0.00(+0.14%) |
Oct 09, 2017 | 3.288 | 3.292 | 3.274 | 3.283 | 463,632 | -0.00(-0.14%) |
Oct 06, 2017 | 3.283 | 3.292 | 3.269 | 3.288 | 352,851 | +0.01(+0.28%) |
Oct 05, 2017 | 3.274 | 3.288 | 3.269 | 3.279 | 463,639 | -0.00(-0.14%) |
Oct 04, 2017 | 3.279 | 3.283 | 3.260 | 3.283 | 508,617 | +0.00(+0.14%) |
Oct 03, 2017 | 3.283 | 3.292 | 3.269 | 3.279 | 658,573 | -0.00(-0.14%) |
Oct 02, 2017 | 3.260 | 3.288 | 3.247 | 3.283 | 783,291 | +0.02(+0.70%) |
Sep 29, 2017 | 3.260 | 3.260 | 3.247 | 3.260 | 673,776 | +0.00(+0.00%) |
Sep 28, 2017 | 3.247 | 3.260 | 3.219 | 3.260 | 646,145 | +0.02(+0.57%) |
Sep 27, 2017 | 3.219 | 3.242 | 3.219 | 3.242 | 505,044 | +0.03(+0.86%) |
Sep 26, 2017 | 3.205 | 3.219 | 3.205 | 3.214 | 322,788 | +0.01(+0.29%) |
Sep 25, 2017 | 3.210 | 3.224 | 3.191 | 3.205 | 379,359 | -0.00(-0.14%) |
Sep 22, 2017 | 3.210 | 3.219 | 3.205 | 3.210 | 279,205 | +0.01(+0.29%) |
Sep 21, 2017 | 3.205 | 3.205 | 3.191 | 3.201 | 378,383 | +0.01(+0.29%) |
Sep 20, 2017 | 3.210 | 3.224 | 3.191 | 3.191 | 286,006 | -0.01(-0.43%) |
Sep 19, 2017 | 3.219 | 3.219 | 3.191 | 3.205 | 464,923 | -0.00(-0.14%) |
Sep 18, 2017 | 3.219 | 3.233 | 3.210 | 3.210 | 438,991 | -0.01(-0.29%) |
Sep 15, 2017 | 3.214 | 3.219 | 3.205 | 3.219 | 417,695 | +0.00(+0.14%) |
Sep 14, 2017 | 3.210 | 3.219 | 3.178 | 3.214 | 519,530 | -0.00(-0.14%) |
Sep 13, 2017 | 3.196 | 3.219 | 3.182 | 3.219 | 702,474 | +0.02(+0.72%) |
Sep 12, 2017 | 3.178 | 3.201 | 3.164 | 3.196 | 785,510 | +0.02(+0.72%) |
Sep 11, 2017 | 3.196 | 3.205 | 3.173 | 3.173 | 699,523 | +0.00(+0.00%) |
Sep 08, 2017 | 3.205 | 3.205 | 3.168 | 3.173 | 487,702 | -0.03(-0.79%) |
Sep 07, 2017 | 3.189 | 3.198 | 3.180 | 3.198 | 537,650 | +0.01(+0.29%) |
Sep 06, 2017 | 3.189 | 3.189 | 3.176 | 3.189 | 289,214 | +0.01(+0.29%) |
Sep 05, 2017 | 3.194 | 3.198 | 3.166 | 3.180 | 614,127 | -0.01(-0.43%) |