Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.470 | 3.610 | 3.370 | 3.530 | 96,182 | +0.04(+1.15%) |
Nov 29, 2017 | 3.700 | 3.786 | 3.230 | 3.490 | 373,241 | -0.17(-4.64%) |
Nov 28, 2017 | 3.300 | 3.690 | 3.271 | 3.660 | 324,938 | +0.36(+10.91%) |
Nov 27, 2017 | 3.330 | 3.330 | 3.200 | 3.300 | 77,921 | +0.00(+0.00%) |
Nov 24, 2017 | 3.200 | 3.330 | 3.200 | 3.300 | 67,704 | +0.10(+3.12%) |
Nov 22, 2017 | 3.080 | 3.280 | 3.010 | 3.200 | 88,331 | +0.10(+3.23%) |
Nov 21, 2017 | 3.250 | 3.250 | 3.010 | 3.100 | 127,498 | -0.10(-3.13%) |
Nov 20, 2017 | 3.060 | 3.250 | 3.040 | 3.200 | 55,114 | +0.05(+1.59%) |
Nov 17, 2017 | 3.310 | 3.310 | 2.900 | 3.150 | 141,741 | -0.12(-3.68%) |
Nov 16, 2017 | 3.180 | 3.310 | 3.180 | 3.270 | 107,373 | +0.11(+3.49%) |
Nov 15, 2017 | 3.130 | 3.300 | 3.120 | 3.160 | 108,536 | -0.16(-4.82%) |
Nov 14, 2017 | 3.150 | 3.360 | 3.100 | 3.320 | 203,342 | +0.20(+6.41%) |
Nov 13, 2017 | 2.880 | 3.340 | 2.880 | 3.120 | 355,121 | +0.24(+8.33%) |
Nov 10, 2017 | 2.820 | 2.900 | 2.790 | 2.880 | 44,936 | +0.05(+1.77%) |
Nov 09, 2017 | 2.890 | 2.900 | 2.800 | 2.830 | 38,238 | -0.01(-0.35%) |
Nov 08, 2017 | 2.670 | 2.860 | 2.640 | 2.840 | 89,054 | +0.24(+9.23%) |
Nov 07, 2017 | 2.600 | 2.680 | 2.590 | 2.600 | 45,012 | -0.00(-0.00%) |
Nov 06, 2017 | 2.720 | 2.720 | 2.570 | 2.600 | 19,274 | -0.10(-3.70%) |
Nov 03, 2017 | 2.590 | 2.700 | 2.540 | 2.700 | 39,250 | +0.06(+2.46%) |
Nov 02, 2017 | 2.800 | 2.820 | 2.600 | 2.635 | 61,067 | -0.13(-4.86%) |
Nov 01, 2017 | 2.790 | 2.940 | 2.760 | 2.770 | 21,109 | -0.11(-3.82%) |
Oct 31, 2017 | 2.890 | 2.970 | 2.750 | 2.880 | 91,994 | -0.04(-1.37%) |
Oct 30, 2017 | 2.970 | 3.079 | 2.870 | 2.920 | 113,256 | +0.01(+0.34%) |
Oct 27, 2017 | 2.890 | 2.980 | 2.854 | 2.910 | 47,581 | +0.05(+1.75%) |
Oct 26, 2017 | 2.860 | 3.080 | 2.840 | 2.860 | 85,654 | -0.02(-0.69%) |
Oct 25, 2017 | 2.870 | 3.070 | 2.783 | 2.880 | 256,406 | -0.02(-0.69%) |
Oct 24, 2017 | 2.760 | 2.900 | 2.550 | 2.900 | 183,412 | +0.14(+4.92%) |
Oct 23, 2017 | 2.350 | 3.140 | 2.350 | 2.764 | 797,496 | +0.40(+17.11%) |
Oct 20, 2017 | 2.410 | 2.410 | 2.313 | 2.360 | 45,015 | -0.01(-0.42%) |
Oct 19, 2017 | 2.340 | 2.380 | 2.320 | 2.370 | 57,133 | +0.05(+2.16%) |
Oct 18, 2017 | 2.320 | 2.390 | 2.270 | 2.320 | 51,917 | -0.02(-0.85%) |
Oct 17, 2017 | 2.370 | 2.400 | 2.330 | 2.340 | 21,344 | -0.03(-1.27%) |
Oct 16, 2017 | 2.400 | 2.430 | 2.300 | 2.370 | 122,009 | +0.04(+1.72%) |
Oct 13, 2017 | 2.300 | 2.350 | 2.300 | 2.330 | 10,993 | +0.02(+0.87%) |
Oct 12, 2017 | 2.270 | 2.380 | 2.270 | 2.310 | 53,877 | +0.02(+0.87%) |
Oct 11, 2017 | 2.320 | 2.340 | 2.270 | 2.290 | 57,601 | -0.08(-3.38%) |
Oct 10, 2017 | 2.380 | 2.400 | 2.330 | 2.370 | 44,093 | +0.00(+0.00%) |
Oct 09, 2017 | 2.340 | 2.400 | 2.340 | 2.370 | 55,432 | +0.02(+0.85%) |
Oct 06, 2017 | 2.250 | 2.350 | 2.240 | 2.350 | 107,602 | +0.06(+2.62%) |
Oct 05, 2017 | 2.270 | 2.310 | 2.250 | 2.290 | 26,173 | -0.02(-0.87%) |
Oct 04, 2017 | 2.300 | 2.360 | 2.260 | 2.310 | 47,123 | -0.01(-0.43%) |
Oct 03, 2017 | 2.270 | 2.330 | 2.237 | 2.320 | 44,624 | +0.08(+3.57%) |
Oct 02, 2017 | 2.320 | 2.320 | 2.210 | 2.240 | 18,649 | -0.09(-3.86%) |
Sep 29, 2017 | 2.240 | 2.330 | 2.240 | 2.330 | 34,155 | +0.07(+3.10%) |
Sep 28, 2017 | 2.410 | 2.440 | 2.200 | 2.260 | 46,720 | -0.15(-6.22%) |
Sep 27, 2017 | 2.370 | 2.434 | 2.350 | 2.410 | 35,607 | -0.04(-1.63%) |
Sep 26, 2017 | 2.400 | 2.450 | 2.340 | 2.450 | 102,301 | +0.09(+3.81%) |
Sep 25, 2017 | 2.200 | 2.370 | 2.120 | 2.360 | 191,563 | +0.14(+6.31%) |
Sep 22, 2017 | 2.210 | 2.230 | 2.210 | 2.220 | 19,268 | -0.01(-0.45%) |
Sep 21, 2017 | 2.320 | 2.330 | 2.210 | 2.230 | 29,896 | -0.09(-3.88%) |
Sep 20, 2017 | 2.190 | 2.330 | 2.190 | 2.320 | 38,526 | +0.08(+3.57%) |
Sep 19, 2017 | 2.240 | 2.250 | 2.121 | 2.240 | 107,255 | +0.01(+0.45%) |
Sep 18, 2017 | 2.210 | 2.280 | 2.160 | 2.230 | 28,068 | +0.02(+0.90%) |
Sep 15, 2017 | 2.180 | 2.290 | 2.180 | 2.210 | 79,990 | +0.01(+0.45%) |
Sep 14, 2017 | 2.240 | 2.269 | 2.190 | 2.200 | 105,366 | -0.07(-3.08%) |
Sep 13, 2017 | 2.270 | 2.370 | 2.200 | 2.270 | 75,447 | -0.02(-0.87%) |
Sep 12, 2017 | 2.300 | 2.380 | 2.290 | 2.290 | 25,975 | -0.04(-1.72%) |
Sep 11, 2017 | 2.370 | 2.410 | 2.315 | 2.330 | 17,709 | +0.02(+0.82%) |
Sep 08, 2017 | 2.490 | 2.490 | 2.120 | 2.311 | 245,952 | -0.12(-4.89%) |
Sep 07, 2017 | 2.450 | 2.500 | 2.380 | 2.430 | 14,593 | -0.01(-0.41%) |
Sep 06, 2017 | 2.460 | 2.530 | 2.370 | 2.440 | 57,296 | -0.03(-1.21%) |
Sep 05, 2017 | 2.500 | 2.540 | 2.440 | 2.470 | 32,125 | -0.07(-2.76%) |