Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.980 | 3.150 | 2.960 | 2.960 | 35,690 | +0.01(+0.34%) |
Nov 29, 2017 | 2.950 | 3.000 | 2.730 | 2.950 | 21,385 | +0.01(+0.34%) |
Nov 28, 2017 | 2.880 | 3.090 | 2.880 | 2.940 | 23,220 | +0.06(+2.26%) |
Nov 27, 2017 | 2.810 | 2.890 | 2.730 | 2.875 | 24,613 | +0.03(+0.88%) |
Nov 24, 2017 | 2.801 | 2.850 | 2.790 | 2.850 | 912 | +0.07(+2.52%) |
Nov 22, 2017 | 2.740 | 2.845 | 2.700 | 2.780 | 23,558 | -0.02(-0.71%) |
Nov 21, 2017 | 2.780 | 2.860 | 2.750 | 2.800 | 16,987 | +0.03(+1.08%) |
Nov 20, 2017 | 2.980 | 2.980 | 2.850 | 2.770 | 4,302 | -0.11(-3.82%) |
Nov 17, 2017 | 2.880 | 2.920 | 2.640 | 2.880 | 77,575 | +0.02(+0.70%) |
Nov 16, 2017 | 2.983 | 3.100 | 2.852 | 2.860 | 29,966 | -0.08(-2.72%) |
Nov 15, 2017 | 2.995 | 3.110 | 2.750 | 2.940 | 78,665 | +0.08(+2.79%) |
Nov 14, 2017 | 3.190 | 3.205 | 2.780 | 2.860 | 77,544 | -0.26(-8.33%) |
Nov 13, 2017 | 3.270 | 3.270 | 3.120 | 3.120 | 5,913 | -0.19(-5.74%) |
Nov 10, 2017 | 3.150 | 3.400 | 3.000 | 3.310 | 64,433 | +0.17(+5.41%) |
Nov 09, 2017 | 3.240 | 3.355 | 3.140 | 3.140 | 30,914 | -0.14(-4.27%) |
Nov 08, 2017 | 3.250 | 3.325 | 3.210 | 3.280 | 18,445 | +0.07(+2.18%) |
Nov 07, 2017 | 3.220 | 3.430 | 3.190 | 3.210 | 47,239 | -0.04(-1.23%) |
Nov 06, 2017 | 3.450 | 3.530 | 3.110 | 3.250 | 148,388 | -0.14(-4.13%) |
Nov 03, 2017 | 3.230 | 3.480 | 3.230 | 3.390 | 53,533 | +0.09(+2.73%) |
Nov 02, 2017 | 3.237 | 3.450 | 3.090 | 3.300 | 79,934 | +0.10(+3.12%) |
Nov 01, 2017 | 3.180 | 3.270 | 3.090 | 3.200 | 37,351 | -0.01(-0.31%) |
Oct 31, 2017 | 3.000 | 3.299 | 3.000 | 3.210 | 48,208 | +0.09(+2.88%) |
Oct 30, 2017 | 3.030 | 3.190 | 2.836 | 3.120 | 63,626 | +0.10(+3.31%) |
Oct 27, 2017 | 2.930 | 3.020 | 2.850 | 3.020 | 24,125 | +0.10(+3.42%) |
Oct 26, 2017 | 2.870 | 3.110 | 2.800 | 2.920 | 30,399 | +0.16(+5.80%) |
Oct 25, 2017 | 2.890 | 3.000 | 2.740 | 2.760 | 33,213 | -0.11(-3.83%) |
Oct 24, 2017 | 3.000 | 3.000 | 2.800 | 2.870 | 87,670 | -0.10(-3.37%) |
Oct 23, 2017 | 3.180 | 3.400 | 2.970 | 2.970 | 140,386 | -0.28(-8.61%) |
Oct 20, 2017 | 3.500 | 3.550 | 3.250 | 3.250 | 101,088 | -0.24(-6.88%) |
Oct 19, 2017 | 3.370 | 3.500 | 3.370 | 3.490 | 43,353 | +0.08(+2.35%) |
Oct 18, 2017 | 3.400 | 3.469 | 3.370 | 3.410 | 14,663 | +0.01(+0.29%) |
Oct 17, 2017 | 3.670 | 3.670 | 3.380 | 3.400 | 60,430 | -0.24(-6.59%) |
Oct 16, 2017 | 3.570 | 3.800 | 3.520 | 3.640 | 151,096 | +0.12(+3.41%) |
Oct 13, 2017 | 3.560 | 3.641 | 3.490 | 3.520 | 137,400 | +0.01(+0.28%) |
Oct 12, 2017 | 3.460 | 3.590 | 3.460 | 3.510 | 55,639 | +0.06(+1.74%) |
Oct 11, 2017 | 3.360 | 3.590 | 3.360 | 3.450 | 76,713 | +0.15(+4.55%) |
Oct 10, 2017 | 3.317 | 3.350 | 3.250 | 3.300 | 18,035 | -0.01(-0.30%) |
Oct 09, 2017 | 3.400 | 3.450 | 3.250 | 3.310 | 44,730 | +0.00(+0.00%) |
Oct 06, 2017 | 3.290 | 3.350 | 3.210 | 3.310 | 25,023 | -0.04(-1.19%) |
Oct 05, 2017 | 3.400 | 3.550 | 3.270 | 3.350 | 90,461 | -0.03(-0.89%) |
Oct 04, 2017 | 3.320 | 3.462 | 3.300 | 3.380 | 46,034 | -0.06(-1.74%) |
Oct 03, 2017 | 3.600 | 3.600 | 3.250 | 3.440 | 133,544 | -0.33(-8.75%) |
Oct 02, 2017 | 4.130 | 4.150 | 3.670 | 3.770 | 60,568 | -0.35(-8.50%) |
Sep 29, 2017 | 4.050 | 4.150 | 3.940 | 4.120 | 43,697 | +0.10(+2.49%) |
Sep 28, 2017 | 3.780 | 4.150 | 3.700 | 4.020 | 154,694 | +0.19(+5.02%) |
Sep 27, 2017 | 4.100 | 4.100 | 3.661 | 3.828 | 131,445 | -0.13(-3.33%) |
Sep 26, 2017 | 4.120 | 4.370 | 3.600 | 3.960 | 204,336 | +0.32(+8.79%) |
Sep 25, 2017 | 3.640 | 3.730 | 3.490 | 3.640 | 36,588 | +0.01(+0.28%) |
Sep 22, 2017 | 3.570 | 3.640 | 3.522 | 3.630 | 11,644 | +0.04(+1.11%) |
Sep 21, 2017 | 3.660 | 3.710 | 3.550 | 3.590 | 46,767 | -0.02(-0.55%) |
Sep 20, 2017 | 3.780 | 3.780 | 3.610 | 3.610 | 35,433 | -0.15(-3.93%) |
Sep 19, 2017 | 3.810 | 3.839 | 3.705 | 3.757 | 15,993 | -0.11(-2.91%) |
Sep 18, 2017 | 3.700 | 3.880 | 3.600 | 3.870 | 14,719 | +0.26(+7.20%) |
Sep 15, 2017 | 3.600 | 3.805 | 3.600 | 3.610 | 7,816 | +0.01(+0.28%) |
Sep 14, 2017 | 3.450 | 3.650 | 3.450 | 3.600 | 6,785 | -0.05(-1.37%) |
Sep 13, 2017 | 3.670 | 3.670 | 3.520 | 3.650 | 12,872 | +0.01(+0.27%) |
Sep 12, 2017 | 3.540 | 3.650 | 3.330 | 3.640 | 35,625 | +0.21(+6.12%) |
Sep 11, 2017 | 3.300 | 3.740 | 3.300 | 3.430 | 64,842 | +0.19(+5.86%) |
Sep 08, 2017 | 3.279 | 3.290 | 3.070 | 3.240 | 20,498 | -0.00(-0.00%) |
Sep 07, 2017 | 3.210 | 3.288 | 3.210 | 3.240 | 7,242 | +0.15(+4.86%) |
Sep 06, 2017 | 3.190 | 3.300 | 3.090 | 3.090 | 3,448 | -0.10(-3.13%) |
Sep 05, 2017 | 3.100 | 3.190 | 3.062 | 3.190 | 4,811 | +0.09(+2.90%) |