Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.500 | 3.500 | 3.500 | 0 | +0.01(+0.29%) | |
Dec 28, 2017 | 3.500 | 3.455 | 3.490 | 260,215 | +0.04(+1.01%) | |
Dec 27, 2017 | 3.450 | 3.470 | 3.430 | 3.455 | 223,144 | -0.00(-0.14%) |
Dec 26, 2017 | 3.500 | 3.500 | 3.420 | 3.460 | 229,685 | +0.03(+0.87%) |
Dec 22, 2017 | 3.430 | 3.470 | 3.400 | 3.430 | 323,398 | -0.01(-0.29%) |
Dec 21, 2017 | 3.400 | 3.490 | 3.400 | 3.440 | 296,119 | +0.02(+0.58%) |
Dec 20, 2017 | 3.443 | 3.450 | 3.410 | 3.420 | 307,192 | -0.04(-1.16%) |
Dec 19, 2017 | 3.490 | 3.490 | 3.450 | 3.460 | 446,494 | +0.00(+0.00%) |
Dec 18, 2017 | 3.430 | 3.460 | 3.420 | 3.460 | 369,128 | +0.02(+0.73%) |
Dec 15, 2017 | 3.446 | 3.450 | 3.410 | 3.435 | 664,154 | +0.03(+0.88%) |
Dec 14, 2017 | 3.420 | 3.430 | 3.394 | 3.405 | 259,198 | -0.02(-0.58%) |
Dec 13, 2017 | 3.420 | 3.440 | 3.410 | 3.425 | 375,666 | -0.05(-1.30%) |
Dec 12, 2017 | 3.470 | 3.480 | 3.440 | 3.470 | 215,611 | +0.01(+0.14%) |
Dec 11, 2017 | 3.440 | 3.490 | 3.440 | 3.465 | 271,853 | -0.01(-0.14%) |
Dec 08, 2017 | 3.500 | 3.500 | 3.440 | 3.470 | 306,997 | -0.07(-1.98%) |
Dec 07, 2017 | 3.530 | 3.590 | 3.520 | 3.540 | 281,898 | -0.07(-1.94%) |
Dec 06, 2017 | 3.620 | 3.640 | 3.600 | 3.610 | 223,984 | +0.02(+0.56%) |
Dec 05, 2017 | 3.625 | 3.640 | 3.590 | 3.590 | 242,977 | -0.03(-0.83%) |
Dec 04, 2017 | 3.590 | 3.620 | 3.590 | 3.620 | 210,229 | -0.01(-0.41%) |
Dec 01, 2017 | 3.610 | 3.640 | 3.600 | 3.635 | 241,559 | -0.02(-0.66%) |
Nov 30, 2017 | 3.630 | 3.670 | 3.630 | 3.659 | 244,892 | +0.06(+1.78%) |
Nov 29, 2017 | 3.580 | 3.610 | 3.580 | 3.595 | 210,624 | +0.04(+0.98%) |
Nov 28, 2017 | 3.550 | 3.580 | 3.550 | 3.560 | 211,244 | +0.01(+0.28%) |
Nov 27, 2017 | 3.540 | 3.590 | 3.540 | 3.550 | 156,820 | +0.02(+0.57%) |
Nov 24, 2017 | 3.545 | 3.550 | 3.520 | 3.530 | 153,265 | +0.00(+0.00%) |
Nov 22, 2017 | 3.500 | 3.540 | 3.495 | 3.530 | 196,911 | +0.05(+1.44%) |
Nov 21, 2017 | 3.460 | 3.490 | 3.440 | 3.480 | 278,173 | -0.01(-0.29%) |
Nov 20, 2017 | 3.470 | 3.510 | 3.470 | 3.490 | 195,536 | +0.02(+0.58%) |
Nov 17, 2017 | 3.440 | 3.480 | 3.430 | 3.470 | 229,335 | -0.01(-0.29%) |
Nov 16, 2017 | 3.460 | 3.500 | 3.460 | 3.480 | 543,235 | -0.02(-0.71%) |
Nov 15, 2017 | 3.500 | 3.530 | 3.500 | 3.505 | 278,340 | -0.00(-0.14%) |
Nov 14, 2017 | 3.481 | 3.520 | 3.480 | 3.510 | 272,189 | +0.06(+1.74%) |
Nov 13, 2017 | 3.420 | 3.452 | 3.410 | 3.450 | 160,727 | +0.01(+0.29%) |
Nov 10, 2017 | 3.410 | 3.450 | 3.410 | 3.440 | 271,025 | -0.01(-0.29%) |
Nov 09, 2017 | 3.384 | 3.450 | 3.383 | 3.450 | 412,919 | +0.02(+0.58%) |
Nov 08, 2017 | 3.390 | 3.454 | 3.390 | 3.430 | 196,354 | +0.01(+0.29%) |
Nov 07, 2017 | 3.410 | 3.420 | 3.380 | 3.420 | 188,694 | +0.01(+0.29%) |
Nov 06, 2017 | 3.380 | 3.420 | 3.380 | 3.410 | 191,833 | +0.00(+0.00%) |
Nov 03, 2017 | 3.430 | 3.453 | 3.390 | 3.410 | 183,956 | -0.04(-1.16%) |
Nov 02, 2017 | 3.450 | 3.450 | 3.410 | 3.450 | 169,937 | +0.00(+0.00%) |
Nov 01, 2017 | 3.430 | 3.460 | 3.424 | 3.450 | 199,559 | +0.03(+0.91%) |
Oct 31, 2017 | 3.440 | 3.470 | 3.390 | 3.419 | 856,237 | +0.02(+0.71%) |
Oct 30, 2017 | 3.453 | 3.470 | 3.380 | 3.395 | 621,692 | -0.06(-1.88%) |
Oct 27, 2017 | 3.448 | 3.490 | 3.440 | 3.460 | 367,937 | -0.06(-1.56%) |
Oct 26, 2017 | 3.555 | 3.555 | 3.510 | 3.515 | 288,922 | -0.04(-1.26%) |
Oct 25, 2017 | 3.560 | 3.568 | 3.520 | 3.560 | 281,672 | +0.00(+0.14%) |
Oct 24, 2017 | 3.570 | 3.570 | 3.540 | 3.555 | 156,064 | -0.00(-0.14%) |
Oct 23, 2017 | 3.570 | 3.594 | 3.560 | 3.560 | 231,587 | +0.04(+0.99%) |
Oct 20, 2017 | 3.510 | 3.530 | 3.500 | 3.525 | 115,923 | -0.02(-0.70%) |
Oct 19, 2017 | 3.530 | 3.570 | 3.530 | 3.550 | 176,891 | +0.02(+0.57%) |
Oct 18, 2017 | 3.490 | 3.540 | 3.490 | 3.530 | 163,059 | +0.01(+0.43%) |
Oct 17, 2017 | 3.490 | 3.520 | 3.490 | 3.515 | 164,986 | -0.00(-0.14%) |
Oct 16, 2017 | 3.520 | 3.526 | 3.490 | 3.520 | 140,303 | -0.02(-0.42%) |
Oct 13, 2017 | 3.566 | 3.566 | 3.520 | 3.535 | 215,879 | +0.00(+0.00%) |
Oct 12, 2017 | 3.540 | 3.560 | 3.530 | 3.535 | 173,553 | -0.04(-1.09%) |
Oct 11, 2017 | 3.590 | 3.560 | 3.574 | 131,422 | +0.04(+1.25%) | |
Oct 10, 2017 | 3.520 | 3.540 | 3.500 | 3.530 | 139,730 | +0.04(+1.15%) |
Oct 09, 2017 | 3.490 | 3.500 | 3.470 | 3.490 | 104,167 | +0.00(+0.00%) |
Oct 06, 2017 | 3.480 | 3.490 | 3.460 | 3.490 | 128,484 | +0.05(+1.45%) |
Oct 05, 2017 | 3.450 | 3.470 | 3.430 | 3.440 | 151,114 | +0.00(+0.00%) |
Oct 04, 2017 | 3.430 | 3.450 | 3.420 | 3.440 | 201,600 | +0.00(+0.15%) |
Oct 03, 2017 | 3.450 | 3.466 | 3.420 | 3.435 | 245,363 | -0.01(-0.29%) |