Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.221 | 3.221 | 3.221 | 0 | -0.03(-0.97%) | |
Dec 28, 2017 | 3.190 | 3.316 | 3.190 | 3.253 | 114,825 | +0.00(+0.00%) |
Dec 27, 2017 | 3.316 | 3.348 | 3.190 | 3.253 | 239,008 | -0.06(-1.90%) |
Dec 26, 2017 | 3.285 | 3.411 | 3.253 | 3.316 | 109,637 | +0.06(+1.94%) |
Dec 22, 2017 | 3.190 | 3.316 | 3.158 | 3.253 | 175,996 | +0.05(+1.48%) |
Dec 21, 2017 | 3.063 | 3.269 | 3.063 | 3.206 | 148,893 | +0.11(+3.57%) |
Dec 20, 2017 | 2.937 | 3.127 | 2.937 | 3.095 | 239,405 | +0.03(+1.03%) |
Dec 19, 2017 | 3.095 | 3.095 | 3.032 | 3.063 | 164,615 | +0.00(+0.00%) |
Dec 18, 2017 | 3.032 | 3.095 | 3.015 | 3.063 | 283,129 | +0.06(+2.11%) |
Dec 15, 2017 | 3.127 | 3.144 | 2.985 | 3.000 | 296,502 | -0.11(-3.55%) |
Dec 14, 2017 | 3.134 | 3.190 | 3.095 | 3.111 | 192,799 | +0.02(+0.51%) |
Dec 13, 2017 | 3.158 | 3.221 | 3.095 | 3.095 | 278,630 | -0.09(-2.97%) |
Dec 12, 2017 | 3.221 | 3.277 | 3.158 | 3.190 | 166,053 | -0.09(-2.88%) |
Dec 11, 2017 | 3.221 | 3.285 | 3.166 | 3.285 | 194,616 | +0.07(+2.04%) |
Dec 08, 2017 | 3.221 | 3.253 | 3.158 | 3.219 | 118,944 | +0.03(+0.91%) |
Dec 07, 2017 | 3.190 | 3.285 | 3.158 | 3.190 | 359,409 | -0.03(-0.98%) |
Dec 06, 2017 | 3.190 | 3.221 | 3.142 | 3.221 | 160,206 | +0.03(+0.99%) |
Dec 05, 2017 | 3.190 | 3.285 | 3.070 | 3.190 | 402,498 | -0.03(-0.98%) |
Dec 04, 2017 | 3.348 | 3.348 | 3.190 | 3.221 | 140,812 | -0.13(-3.77%) |
Dec 01, 2017 | 3.379 | 3.427 | 3.285 | 3.348 | 125,126 | -0.00(-0.00%) |
Nov 30, 2017 | 3.253 | 3.348 | 3.190 | 3.348 | 159,087 | +0.06(+1.92%) |
Nov 29, 2017 | 3.221 | 3.316 | 3.190 | 3.285 | 80,459 | +0.00(+0.00%) |
Nov 28, 2017 | 3.190 | 3.285 | 3.190 | 3.285 | 144,575 | +0.08(+2.46%) |
Nov 27, 2017 | 3.285 | 3.285 | 3.190 | 3.206 | 135,889 | -0.05(-1.46%) |
Nov 24, 2017 | 3.190 | 3.284 | 3.190 | 3.253 | 53,832 | +0.00(+0.00%) |
Nov 22, 2017 | 3.285 | 3.316 | 3.190 | 3.253 | 80,098 | +0.00(+0.00%) |
Nov 21, 2017 | 3.316 | 3.379 | 3.221 | 3.253 | 388,594 | -0.06(-1.90%) |
Nov 20, 2017 | 3.442 | 3.442 | 3.316 | 3.316 | 163,439 | -0.13(-3.67%) |
Nov 17, 2017 | 3.379 | 3.442 | 3.379 | 3.442 | 34,642 | +0.05(+1.40%) |
Nov 16, 2017 | 3.379 | 3.411 | 3.348 | 3.395 | 40,663 | +0.00(+0.00%) |
Nov 15, 2017 | 3.474 | 3.474 | 3.348 | 3.395 | 93,618 | +0.02(+0.47%) |
Nov 14, 2017 | 3.506 | 3.506 | 3.348 | 3.379 | 96,352 | -0.09(-2.73%) |
Nov 13, 2017 | 3.411 | 3.474 | 3.348 | 3.474 | 75,330 | +0.03(+0.92%) |
Nov 10, 2017 | 3.569 | 3.600 | 3.411 | 3.442 | 171,910 | -0.06(-1.80%) |
Nov 09, 2017 | 3.506 | 3.567 | 3.506 | 3.506 | 22,776 | +0.00(+0.00%) |
Nov 08, 2017 | 3.600 | 3.619 | 3.506 | 3.506 | 69,820 | -0.09(-2.63%) |
Nov 07, 2017 | 3.537 | 3.625 | 3.537 | 3.600 | 48,246 | +0.00(+0.00%) |
Nov 06, 2017 | 3.569 | 3.632 | 3.537 | 3.600 | 68,497 | -0.03(-0.87%) |
Nov 03, 2017 | 3.632 | 3.632 | 3.537 | 3.632 | 34,028 | +0.03(+0.88%) |
Nov 02, 2017 | 3.632 | 3.632 | 3.537 | 3.600 | 83,016 | +0.06(+1.70%) |
Nov 01, 2017 | 3.540 | 3.540 | 3.510 | 3.540 | 70,845 | +0.00(+0.00%) |
Oct 31, 2017 | 3.569 | 3.571 | 3.448 | 3.540 | 68,060 | +0.00(+0.00%) |
Oct 30, 2017 | 3.510 | 3.571 | 3.450 | 3.540 | 30,021 | +0.07(+1.88%) |
Oct 27, 2017 | 3.479 | 3.540 | 3.448 | 3.475 | 73,302 | -0.00(-0.11%) |
Oct 26, 2017 | 3.479 | 3.507 | 3.448 | 3.479 | 47,865 | +0.00(+0.00%) |
Oct 25, 2017 | 3.571 | 3.571 | 3.448 | 3.479 | 45,657 | -0.03(-0.88%) |
Oct 24, 2017 | 3.510 | 3.539 | 3.479 | 3.510 | 33,266 | -0.03(-0.87%) |
Oct 23, 2017 | 3.571 | 3.571 | 3.479 | 3.540 | 15,339 | +0.06(+1.77%) |
Oct 20, 2017 | 3.510 | 3.571 | 3.479 | 3.479 | 65,157 | -0.03(-0.88%) |
Oct 19, 2017 | 3.540 | 3.556 | 3.510 | 3.510 | 35,181 | -0.03(-0.87%) |
Oct 18, 2017 | 3.602 | 3.633 | 3.540 | 3.540 | 81,147 | -0.11(-2.95%) |
Oct 17, 2017 | 3.633 | 3.663 | 3.571 | 3.648 | 42,464 | +0.02(+0.42%) |
Oct 16, 2017 | 3.602 | 3.633 | 3.571 | 3.633 | 59,777 | +0.09(+2.61%) |
Oct 13, 2017 | 3.602 | 3.624 | 3.540 | 3.540 | 41,512 | -0.09(-2.54%) |
Oct 12, 2017 | 3.633 | 3.660 | 3.602 | 3.633 | 25,255 | +0.00(+0.00%) |
Oct 11, 2017 | 3.664 | 3.664 | 3.633 | 3.633 | 10,519 | +0.00(+0.00%) |
Oct 10, 2017 | 3.633 | 3.633 | 3.602 | 3.633 | 62,952 | +0.03(+0.85%) |
Oct 09, 2017 | 3.664 | 3.664 | 3.602 | 3.602 | 82,397 | -0.03(-0.85%) |
Oct 06, 2017 | 3.664 | 3.664 | 3.602 | 3.633 | 98,135 | -0.02(-0.47%) |
Oct 05, 2017 | 3.633 | 3.664 | 3.602 | 3.650 | 44,728 | +0.02(+0.48%) |
Oct 04, 2017 | 3.633 | 3.664 | 3.571 | 3.633 | 42,101 | +0.03(+0.85%) |
Oct 03, 2017 | 3.633 | 3.633 | 3.540 | 3.602 | 30,937 | -0.03(-0.85%) |