Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.257 | 3.257 | 3.257 | 0 | -0.01(-0.17%) | |
Dec 28, 2017 | 3.257 | 3.265 | 3.235 | 3.263 | 63,772 | -0.00(-0.08%) |
Dec 27, 2017 | 3.269 | 3.270 | 3.256 | 3.265 | 174,596 | +0.00(+0.00%) |
Dec 26, 2017 | 3.263 | 3.265 | 3.260 | 3.265 | 26,400 | +0.01(+0.15%) |
Dec 22, 2017 | 3.280 | 3.280 | 3.245 | 3.260 | 66,300 | -0.01(-0.41%) |
Dec 21, 2017 | 3.285 | 3.288 | 3.272 | 3.273 | 58,212 | -0.01(-0.28%) |
Dec 20, 2017 | 3.342 | 3.342 | 3.283 | 3.283 | 40,464 | -0.03(-0.81%) |
Dec 19, 2017 | 3.335 | 3.335 | 3.305 | 3.309 | 39,552 | -0.03(-0.99%) |
Dec 18, 2017 | 3.342 | 3.342 | 3.339 | 3.342 | 28,996 | +0.00(+0.00%) |
Dec 15, 2017 | 3.320 | 3.353 | 3.310 | 3.342 | 103,492 | +0.03(+0.91%) |
Dec 14, 2017 | 3.322 | 3.322 | 3.312 | 3.312 | 49,676 | -0.01(-0.23%) |
Dec 13, 2017 | 3.345 | 3.348 | 3.320 | 3.320 | 13,808 | +0.00(+0.08%) |
Dec 12, 2017 | 3.325 | 3.337 | 3.305 | 3.317 | 53,000 | -0.01(-0.41%) |
Dec 11, 2017 | 3.331 | 3.337 | 3.300 | 3.331 | 56,468 | -0.00(-0.12%) |
Dec 08, 2017 | 3.322 | 3.355 | 3.322 | 3.335 | 11,652 | -0.02(-0.60%) |
Dec 07, 2017 | 3.368 | 3.380 | 3.355 | 3.355 | 9,644 | -0.01(-0.29%) |
Dec 06, 2017 | 3.326 | 3.365 | 3.322 | 3.365 | 31,340 | +0.01(+0.37%) |
Dec 05, 2017 | 3.325 | 3.355 | 3.325 | 3.353 | 33,176 | +0.02(+0.68%) |
Dec 04, 2017 | 3.305 | 3.336 | 3.305 | 3.330 | 14,196 | -0.00(-0.12%) |
Dec 01, 2017 | 3.335 | 3.337 | 3.325 | 3.334 | 9,808 | +0.01(+0.19%) |
Nov 30, 2017 | 3.275 | 3.328 | 3.275 | 3.328 | 18,808 | +0.01(+0.23%) |
Nov 29, 2017 | 3.315 | 3.320 | 3.310 | 3.320 | 9,008 | -0.01(-0.38%) |
Nov 28, 2017 | 3.332 | 3.332 | 3.332 | 3.332 | 5,188 | +0.01(+0.35%) |
Nov 27, 2017 | 3.337 | 3.338 | 3.320 | 3.321 | 27,492 | -0.03(-0.79%) |
Nov 24, 2017 | 3.347 | 3.347 | 3.347 | 3.347 | 3,456 | +0.00(+0.07%) |
Nov 22, 2017 | 3.334 | 3.345 | 3.334 | 3.345 | 16,004 | +0.00(+0.07%) |
Nov 21, 2017 | 3.345 | 3.345 | 3.338 | 3.342 | 7,864 | -0.01(-0.30%) |
Nov 20, 2017 | 3.400 | 3.400 | 3.353 | 3.353 | 4,172 | +0.01(+0.37%) |
Nov 17, 2017 | 3.340 | 3.340 | 3.340 | 3.340 | 2,112 | +0.01(+0.30%) |
Nov 16, 2017 | 3.375 | 3.375 | 3.330 | 3.330 | 5,520 | -0.01(-0.20%) |
Nov 15, 2017 | 3.335 | 3.342 | 3.335 | 3.337 | 17,816 | +0.00(+0.13%) |
Nov 14, 2017 | 3.350 | 3.350 | 3.320 | 3.333 | 28,228 | -0.01(-0.37%) |
Nov 13, 2017 | 3.312 | 3.345 | 3.312 | 3.345 | 15,556 | +0.01(+0.15%) |
Nov 10, 2017 | 3.340 | 3.340 | 3.340 | 3.340 | 1,500 | -0.02(-0.64%) |
Nov 09, 2017 | 3.355 | 3.361 | 3.355 | 3.361 | 1,476 | -0.00(-0.11%) |
Nov 08, 2017 | 3.357 | 3.365 | 3.341 | 3.365 | 7,760 | +0.01(+0.15%) |
Nov 07, 2017 | 3.340 | 3.360 | 3.338 | 3.360 | 21,556 | +0.02(+0.75%) |
Nov 06, 2017 | 3.340 | 3.340 | 3.333 | 3.335 | 4,800 | +0.00(+0.00%) |
Nov 03, 2017 | 3.330 | 3.335 | 3.330 | 3.335 | 14,488 | -0.02(-0.60%) |
Nov 02, 2017 | 3.353 | 3.355 | 3.340 | 3.355 | 12,800 | +0.00(+0.00%) |
Nov 01, 2017 | 3.342 | 3.355 | 3.342 | 3.355 | 18,332 | +0.02(+0.45%) |
Oct 31, 2017 | 3.350 | 3.353 | 3.340 | 3.340 | 20,824 | -0.01(-0.22%) |
Oct 30, 2017 | 3.347 | 3.348 | 3.347 | 3.348 | 8,004 | +0.01(+0.30%) |
Oct 27, 2017 | 3.322 | 3.337 | 3.322 | 3.337 | 12,904 | -0.01(-0.22%) |
Oct 26, 2017 | 3.342 | 3.355 | 3.340 | 3.345 | 23,928 | -0.01(-0.22%) |
Oct 25, 2017 | 3.370 | 3.370 | 3.335 | 3.353 | 25,296 | -0.01(-0.30%) |
Oct 24, 2017 | 3.362 | 3.363 | 3.362 | 3.363 | 3,584 | -0.02(-0.44%) |
Oct 23, 2017 | 3.373 | 3.397 | 3.370 | 3.378 | 31,628 | -0.00(-0.07%) |
Oct 20, 2017 | 3.373 | 3.380 | 3.373 | 3.380 | 14,440 | +0.00(+0.00%) |
Oct 19, 2017 | 3.460 | 3.460 | 3.380 | 3.380 | 5,824 | -0.02(-0.52%) |
Oct 18, 2017 | 3.397 | 3.397 | 3.388 | 3.397 | 2,732 | +0.02(+0.47%) |
Oct 17, 2017 | 3.393 | 3.397 | 3.370 | 3.382 | 27,780 | -0.01(-0.24%) |
Oct 16, 2017 | 3.395 | 3.395 | 3.390 | 3.390 | 12,412 | +0.02(+0.59%) |
Oct 13, 2017 | 3.395 | 3.395 | 3.370 | 3.370 | 26,696 | -0.01(-0.30%) |
Oct 12, 2017 | 3.380 | 3.380 | 3.380 | 3.380 | 3,040 | -0.01(-0.44%) |
Oct 09, 2017 | 3.395 | 3.395 | 3.395 | 0 | +0.00(+0.08%) | |
Oct 06, 2017 | 3.375 | 3.393 | 3.375 | 3.392 | 6,616 | +0.01(+0.20%) |
Oct 05, 2017 | 3.380 | 3.385 | 3.380 | 3.385 | 9,200 | -0.00(-0.13%) |
Oct 04, 2017 | 3.382 | 3.390 | 3.375 | 3.390 | 3,564 | -0.00(-0.05%) |
Oct 03, 2017 | 3.402 | 3.402 | 3.391 | 3.391 | 17,900 | -0.01(-0.17%) |