Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.100 | 3.150 | 3.070 | 3.100 | 3,950,433 | -0.01(-0.32%) |
Nov 29, 2017 | 3.070 | 3.115 | 3.030 | 3.110 | 3,593,294 | +0.01(+0.32%) |
Nov 28, 2017 | 3.170 | 3.180 | 3.090 | 3.100 | 3,211,195 | -0.08(-2.52%) |
Nov 27, 2017 | 3.200 | 3.210 | 3.150 | 3.180 | 2,073,340 | +0.01(+0.32%) |
Nov 24, 2017 | 3.300 | 3.300 | 3.160 | 3.170 | 2,015,024 | -0.11(-3.35%) |
Nov 22, 2017 | 3.260 | 3.285 | 3.220 | 3.280 | 2,401,009 | +0.03(+0.92%) |
Nov 21, 2017 | 3.210 | 3.280 | 3.210 | 3.250 | 2,138,825 | +0.04(+1.25%) |
Nov 20, 2017 | 3.240 | 3.240 | 3.160 | 3.210 | 2,335,820 | -0.02(-0.62%) |
Nov 17, 2017 | 3.170 | 3.260 | 3.160 | 3.230 | 8,086,457 | +0.07(+2.22%) |
Nov 16, 2017 | 3.230 | 3.260 | 3.140 | 3.160 | 3,519,501 | -0.05(-1.56%) |
Nov 15, 2017 | 3.230 | 3.230 | 3.140 | 3.210 | 3,565,794 | +0.01(+0.31%) |
Nov 14, 2017 | 3.290 | 3.300 | 3.200 | 3.200 | 6,122,599 | -0.07(-2.14%) |
Nov 13, 2017 | 3.370 | 3.400 | 3.270 | 3.270 | 3,162,883 | -0.09(-2.68%) |
Nov 10, 2017 | 3.390 | 3.440 | 3.350 | 3.360 | 2,367,910 | -0.05(-1.47%) |
Nov 09, 2017 | 3.460 | 3.470 | 3.360 | 3.410 | 3,395,016 | -0.03(-0.87%) |
Nov 08, 2017 | 3.420 | 3.510 | 3.410 | 3.440 | 2,737,289 | +0.04(+1.18%) |
Nov 07, 2017 | 3.390 | 3.430 | 3.340 | 3.400 | 4,604,087 | +0.00(+0.00%) |
Nov 06, 2017 | 3.350 | 3.445 | 3.290 | 3.400 | 6,113,528 | +0.11(+3.34%) |
Nov 03, 2017 | 3.380 | 3.410 | 3.260 | 3.290 | 8,962,723 | -0.07(-2.08%) |
Nov 02, 2017 | 3.330 | 3.400 | 3.310 | 3.360 | 3,079,578 | +0.05(+1.51%) |
Nov 01, 2017 | 3.370 | 3.440 | 3.305 | 3.310 | 4,850,574 | +0.02(+0.61%) |
Oct 31, 2017 | 3.490 | 3.498 | 3.290 | 3.290 | 12,597,581 | -0.24(-6.80%) |
Oct 30, 2017 | 3.570 | 3.470 | 3.530 | 3,168,149 | +0.06(+1.73%) | |
Oct 27, 2017 | 3.440 | 3.570 | 3.410 | 3.470 | 4,219,561 | +0.08(+2.36%) |
Oct 26, 2017 | 3.550 | 3.550 | 3.315 | 3.390 | 9,882,445 | -0.10(-2.87%) |
Oct 25, 2017 | 3.570 | 3.600 | 3.490 | 3.490 | 4,697,515 | -0.10(-2.79%) |
Oct 24, 2017 | 3.630 | 3.670 | 3.570 | 3.590 | 2,891,787 | -0.04(-1.10%) |
Oct 23, 2017 | 3.640 | 3.685 | 3.580 | 3.630 | 3,723,708 | -0.02(-0.55%) |
Oct 20, 2017 | 3.760 | 3.780 | 3.590 | 3.650 | 4,326,419 | +0.08(+2.24%) |
Oct 19, 2017 | 3.590 | 3.610 | 3.530 | 3.570 | 2,165,379 | +0.03(+0.85%) |
Oct 18, 2017 | 3.620 | 3.680 | 3.525 | 3.540 | 5,809,907 | -0.14(-3.80%) |
Oct 17, 2017 | 3.700 | 3.710 | 3.610 | 3.680 | 4,164,984 | -0.04(-1.08%) |
Oct 16, 2017 | 3.840 | 3.840 | 3.650 | 3.720 | 5,815,606 | +0.03(+0.81%) |
Oct 13, 2017 | 3.820 | 3.835 | 3.670 | 3.690 | 4,442,965 | -0.09(-2.38%) |
Oct 12, 2017 | 3.760 | 3.820 | 3.760 | 3.780 | 2,768,878 | -0.03(-0.79%) |
Oct 11, 2017 | 3.860 | 3.910 | 3.680 | 3.810 | 8,215,210 | -0.07(-1.80%) |
Oct 10, 2017 | 4.000 | 4.030 | 3.840 | 3.880 | 6,027,863 | -0.10(-2.51%) |
Oct 09, 2017 | 3.990 | 4.020 | 3.950 | 3.980 | 1,943,296 | +0.04(+1.02%) |
Oct 06, 2017 | 3.820 | 3.970 | 3.760 | 3.940 | 5,001,087 | +0.13(+3.41%) |
Oct 05, 2017 | 3.750 | 3.840 | 3.724 | 3.810 | 4,455,637 | +0.08(+2.14%) |
Oct 04, 2017 | 3.710 | 3.750 | 3.680 | 3.730 | 3,080,403 | +0.03(+0.81%) |
Oct 03, 2017 | 3.660 | 3.770 | 3.660 | 3.700 | 3,848,963 | +0.04(+1.09%) |
Oct 02, 2017 | 3.680 | 3.720 | 3.625 | 3.660 | 2,621,253 | -0.05(-1.35%) |
Sep 29, 2017 | 3.750 | 3.800 | 3.703 | 3.710 | 3,128,594 | -0.04(-1.07%) |
Sep 28, 2017 | 3.660 | 3.840 | 3.640 | 3.750 | 5,510,149 | +0.12(+3.31%) |
Sep 27, 2017 | 3.650 | 3.700 | 3.610 | 3.630 | 3,100,807 | -0.07(-1.89%) |
Sep 26, 2017 | 3.750 | 3.850 | 3.670 | 3.700 | 3,631,196 | -0.13(-3.39%) |
Sep 25, 2017 | 3.630 | 3.850 | 3.630 | 3.830 | 5,035,887 | +0.14(+3.79%) |
Sep 22, 2017 | 3.720 | 3.755 | 3.670 | 3.690 | 3,044,083 | +0.01(+0.27%) |
Sep 21, 2017 | 3.600 | 3.760 | 3.560 | 3.680 | 5,148,846 | +0.04(+1.10%) |
Sep 20, 2017 | 3.780 | 3.860 | 3.630 | 3.640 | 6,714,013 | -0.15(-3.96%) |
Sep 19, 2017 | 3.750 | 3.830 | 3.750 | 3.790 | 2,927,620 | +0.02(+0.53%) |
Sep 18, 2017 | 3.870 | 3.895 | 3.740 | 3.770 | 5,820,866 | -0.11(-2.84%) |
Sep 15, 2017 | 3.990 | 4.010 | 3.880 | 3.880 | 7,443,919 | -0.08(-2.02%) |
Sep 14, 2017 | 3.880 | 4.040 | 3.870 | 3.960 | 5,062,086 | +0.05(+1.28%) |
Sep 13, 2017 | 3.980 | 4.000 | 3.880 | 3.910 | 5,859,294 | -0.07(-1.76%) |
Sep 12, 2017 | 3.910 | 4.010 | 3.860 | 3.980 | 3,957,705 | +0.07(+1.79%) |
Sep 11, 2017 | 4.030 | 4.095 | 3.880 | 3.910 | 5,827,143 | -0.19(-4.63%) |
Sep 08, 2017 | 4.160 | 4.200 | 4.040 | 4.100 | 5,326,851 | -0.10(-2.38%) |
Sep 07, 2017 | 4.110 | 4.250 | 4.060 | 4.200 | 7,607,190 | +0.14(+3.45%) |
Sep 06, 2017 | 4.050 | 4.200 | 3.960 | 4.060 | 12,829,063 | +0.04(+1.00%) |
Sep 05, 2017 | 3.900 | 4.020 | 3.815 | 4.020 | 8,645,807 | +0.27(+7.20%) |