Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.308 | 3.318 | 3.275 | 3.315 | 3,093 | +0.01(+0.42%) |
Nov 29, 2017 | 3.294 | 3.356 | 3.260 | 3.301 | 44,684 | +0.02(+0.63%) |
Nov 28, 2017 | 3.301 | 3.342 | 3.260 | 3.280 | 53,498 | -0.10(-2.85%) |
Nov 27, 2017 | 3.390 | 3.390 | 3.342 | 3.377 | 14,340 | +0.03(+1.03%) |
Nov 24, 2017 | 3.335 | 3.342 | 3.287 | 3.342 | 2,418 | -0.03(-0.81%) |
Nov 22, 2017 | 3.349 | 3.370 | 3.328 | 3.370 | 21,864 | +0.04(+1.24%) |
Nov 21, 2017 | 3.261 | 3.328 | 3.260 | 3.328 | 18,525 | +0.03(+1.04%) |
Nov 20, 2017 | 3.308 | 3.315 | 3.274 | 3.294 | 8,325 | +0.03(+0.84%) |
Nov 17, 2017 | 3.260 | 3.267 | 3.246 | 3.267 | 21,075 | +0.01(+0.42%) |
Nov 16, 2017 | 3.258 | 3.274 | 3.246 | 3.253 | 21,670 | -0.02(-0.63%) |
Nov 15, 2017 | 3.226 | 3.280 | 3.226 | 3.274 | 6,779 | +0.00(+0.12%) |
Nov 14, 2017 | 3.287 | 3.328 | 3.226 | 3.270 | 27,205 | -0.02(-0.54%) |
Nov 13, 2017 | 3.226 | 3.287 | 3.226 | 3.287 | 4,359 | +0.06(+1.91%) |
Nov 10, 2017 | 3.219 | 3.274 | 3.219 | 3.226 | 11,554 | -0.01(-0.42%) |
Nov 09, 2017 | 3.242 | 3.242 | 3.226 | 3.239 | 4,480 | +0.02(+0.64%) |
Nov 08, 2017 | 3.212 | 3.246 | 3.212 | 3.219 | 9,035 | -0.01(-0.21%) |
Nov 07, 2017 | 3.253 | 3.280 | 3.191 | 3.226 | 39,031 | +0.00(+0.00%) |
Nov 06, 2017 | 3.205 | 3.267 | 3.191 | 3.226 | 14,728 | +0.05(+1.73%) |
Nov 03, 2017 | 3.232 | 3.233 | 3.171 | 3.171 | 22,986 | -0.05(-1.68%) |
Nov 02, 2017 | 3.232 | 3.232 | 3.225 | 3.225 | 2,198 | -0.01(-0.24%) |
Nov 01, 2017 | 3.234 | 3.234 | 3.198 | 3.232 | 13,262 | +0.01(+0.43%) |
Oct 31, 2017 | 3.204 | 3.226 | 3.204 | 3.219 | 24,416 | +0.00(+0.00%) |
Oct 30, 2017 | 3.226 | 3.239 | 3.208 | 3.219 | 34,117 | -0.02(-0.63%) |
Oct 27, 2017 | 3.219 | 3.253 | 3.205 | 3.239 | 10,910 | +0.05(+1.50%) |
Oct 26, 2017 | 3.267 | 3.267 | 3.191 | 3.191 | 11,014 | -0.05(-1.69%) |
Oct 25, 2017 | 3.226 | 3.267 | 3.198 | 3.246 | 17,854 | +0.00(+0.00%) |
Oct 24, 2017 | 3.301 | 3.301 | 3.232 | 3.246 | 15,814 | -0.05(-1.46%) |
Oct 23, 2017 | 3.377 | 3.377 | 3.246 | 3.294 | 47,187 | -0.07(-2.04%) |
Oct 20, 2017 | 3.363 | 3.377 | 3.246 | 3.363 | 28,448 | +0.01(+0.20%) |
Oct 19, 2017 | 3.315 | 3.356 | 3.287 | 3.356 | 20,338 | +0.05(+1.66%) |
Oct 18, 2017 | 3.315 | 3.328 | 3.280 | 3.301 | 12,850 | -0.02(-0.62%) |
Oct 17, 2017 | 3.253 | 3.328 | 3.246 | 3.322 | 28,135 | +0.08(+2.33%) |
Oct 16, 2017 | 3.226 | 3.246 | 3.150 | 3.246 | 36,033 | +0.03(+0.85%) |
Oct 13, 2017 | 3.226 | 3.267 | 3.219 | 3.219 | 28,961 | -0.03(-1.05%) |
Oct 12, 2017 | 3.206 | 3.267 | 3.206 | 3.253 | 6,232 | +0.01(+0.21%) |
Oct 11, 2017 | 3.266 | 3.266 | 3.219 | 3.246 | 35,091 | +0.01(+0.21%) |
Oct 10, 2017 | 3.260 | 3.267 | 3.219 | 3.239 | 32,645 | -0.02(-0.63%) |
Oct 09, 2017 | 3.301 | 3.308 | 3.246 | 3.260 | 56,019 | -0.05(-1.45%) |
Oct 06, 2017 | 3.294 | 3.321 | 3.294 | 3.308 | 19,365 | +0.01(+0.42%) |
Oct 05, 2017 | 3.294 | 3.308 | 3.294 | 3.294 | 5,126 | -0.02(-0.55%) |
Oct 04, 2017 | 3.294 | 3.328 | 3.289 | 3.312 | 9,345 | +0.02(+0.55%) |
Oct 03, 2017 | 3.287 | 3.294 | 3.280 | 3.294 | 5,730 | -0.03(-0.83%) |
Oct 02, 2017 | 3.287 | 3.322 | 3.260 | 3.322 | 30,225 | +0.01(+0.21%) |
Sep 29, 2017 | 3.322 | 3.322 | 3.253 | 3.315 | 15,059 | +0.00(+0.02%) |
Sep 28, 2017 | 3.294 | 3.315 | 3.233 | 3.314 | 32,119 | -0.00(-0.02%) |
Sep 27, 2017 | 3.294 | 3.370 | 3.301 | 3.315 | 33,491 | +0.01(+0.42%) |
Sep 26, 2017 | 3.322 | 3.322 | 3.294 | 3.301 | 38,992 | -0.01(-0.41%) |
Sep 25, 2017 | 3.301 | 3.356 | 3.280 | 3.315 | 61,123 | +0.01(+0.42%) |
Sep 22, 2017 | 3.534 | 3.534 | 3.301 | 3.301 | 109,938 | -0.21(-6.05%) |
Sep 21, 2017 | 3.479 | 3.534 | 3.465 | 3.514 | 94,386 | +0.03(+0.79%) |
Sep 20, 2017 | 3.431 | 3.493 | 3.431 | 3.486 | 106,575 | +0.03(+0.99%) |
Sep 19, 2017 | 3.445 | 3.473 | 3.397 | 3.452 | 151,192 | +0.03(+1.00%) |
Sep 18, 2017 | 3.322 | 3.445 | 3.322 | 3.418 | 162,387 | +0.08(+2.26%) |
Sep 15, 2017 | 3.308 | 3.342 | 3.308 | 3.342 | 25,965 | +0.03(+0.93%) |
Sep 14, 2017 | 3.257 | 3.311 | 3.257 | 3.311 | 22,634 | +0.01(+0.41%) |
Sep 13, 2017 | 3.298 | 3.311 | 3.232 | 3.298 | 28,817 | +0.00(+0.00%) |
Sep 12, 2017 | 3.325 | 3.325 | 3.258 | 3.298 | 23,470 | -0.02(-0.61%) |
Sep 11, 2017 | 3.264 | 3.372 | 3.187 | 3.318 | 37,450 | +0.07(+2.08%) |
Sep 08, 2017 | 3.284 | 3.311 | 3.250 | 3.250 | 8,842 | -0.03(-0.83%) |
Sep 07, 2017 | 3.292 | 3.294 | 3.277 | 3.277 | 4,040 | +0.02(+0.62%) |
Sep 06, 2017 | 3.311 | 3.345 | 3.237 | 3.257 | 11,722 | -0.05(-1.63%) |
Sep 05, 2017 | 3.298 | 3.318 | 3.284 | 3.311 | 16,176 | +0.05(+1.45%) |