Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.880 | 3.880 | 3.880 | 0 | +0.10(+2.65%) | |
Dec 28, 2017 | 3.810 | 3.845 | 3.760 | 3.780 | 1,445,767 | +0.00(+0.00%) |
Dec 27, 2017 | 3.800 | 3.850 | 3.745 | 3.780 | 1,870,307 | +0.05(+1.34%) |
Dec 22, 2017 | 3.660 | 3.750 | 3.650 | 3.730 | 1,609,264 | +0.09(+2.47%) |
Dec 21, 2017 | 3.640 | 3.680 | 3.620 | 3.640 | 1,053,921 | -0.02(-0.55%) |
Dec 20, 2017 | 3.650 | 3.690 | 3.615 | 3.660 | 1,340,571 | +0.02(+0.55%) |
Dec 19, 2017 | 3.650 | 3.680 | 3.610 | 3.640 | 2,749,316 | +0.01(+0.28%) |
Dec 18, 2017 | 3.620 | 3.680 | 3.610 | 3.630 | 1,267,351 | +0.00(+0.00%) |
Dec 15, 2017 | 3.680 | 3.720 | 3.620 | 3.630 | 1,751,245 | -0.02(-0.55%) |
Dec 14, 2017 | 3.620 | 3.690 | 3.605 | 3.650 | 1,850,843 | +0.02(+0.55%) |
Dec 13, 2017 | 3.420 | 3.685 | 3.410 | 3.630 | 4,626,704 | +0.22(+6.45%) |
Dec 12, 2017 | 3.390 | 3.430 | 3.380 | 3.410 | 1,627,139 | +0.01(+0.29%) |
Dec 11, 2017 | 3.370 | 3.440 | 3.370 | 3.400 | 1,964,329 | +0.01(+0.29%) |
Dec 08, 2017 | 3.300 | 3.390 | 3.300 | 3.390 | 2,002,234 | +0.05(+1.50%) |
Dec 07, 2017 | 3.300 | 3.350 | 3.280 | 3.340 | 2,629,901 | -0.02(-0.60%) |
Dec 06, 2017 | 3.250 | 3.370 | 3.240 | 3.360 | 2,168,339 | +0.10(+3.07%) |
Dec 05, 2017 | 3.280 | 3.300 | 3.250 | 3.260 | 1,850,525 | -0.04(-1.21%) |
Dec 04, 2017 | 3.290 | 3.330 | 3.290 | 3.300 | 1,034,845 | +0.02(+0.61%) |
Dec 01, 2017 | 3.300 | 3.370 | 3.280 | 3.280 | 2,154,675 | -0.01(-0.30%) |
Nov 30, 2017 | 3.310 | 3.340 | 3.290 | 3.290 | 2,030,341 | -0.03(-0.90%) |
Nov 29, 2017 | 3.330 | 3.360 | 3.310 | 3.320 | 1,524,008 | -0.02(-0.60%) |
Nov 28, 2017 | 3.380 | 3.440 | 3.340 | 3.340 | 3,745,777 | -0.04(-1.18%) |
Nov 27, 2017 | 3.400 | 3.430 | 3.370 | 3.380 | 1,430,351 | +0.02(+0.60%) |
Nov 24, 2017 | 3.380 | 3.410 | 3.350 | 3.360 | 625,660 | -0.05(-1.47%) |
Nov 23, 2017 | 3.420 | 3.420 | 3.380 | 3.410 | 384,813 | +0.00(+0.00%) |
Nov 22, 2017 | 3.390 | 3.425 | 3.350 | 3.410 | 1,823,370 | +0.04(+1.19%) |
Nov 21, 2017 | 3.400 | 3.420 | 3.360 | 3.370 | 1,331,796 | -0.02(-0.59%) |
Nov 20, 2017 | 3.450 | 3.500 | 3.380 | 3.390 | 1,919,382 | -0.12(-3.42%) |
Nov 17, 2017 | 3.440 | 3.550 | 3.440 | 3.510 | 3,510,478 | +0.07(+2.03%) |
Nov 16, 2017 | 3.360 | 3.440 | 3.360 | 3.440 | 4,076,815 | +0.08(+2.38%) |
Nov 15, 2017 | 3.390 | 3.400 | 3.340 | 3.360 | 1,226,153 | +0.01(+0.30%) |
Nov 14, 2017 | 3.340 | 3.420 | 3.320 | 3.350 | 1,478,147 | -0.01(-0.30%) |
Nov 13, 2017 | 3.370 | 3.390 | 3.340 | 3.360 | 1,428,124 | +0.01(+0.30%) |
Nov 10, 2017 | 3.410 | 3.410 | 3.330 | 3.350 | 1,138,614 | -0.05(-1.47%) |
Nov 09, 2017 | 3.430 | 3.430 | 3.380 | 3.400 | 1,378,407 | +0.01(+0.29%) |
Nov 08, 2017 | 3.340 | 3.430 | 3.330 | 3.390 | 5,210,988 | +0.12(+3.67%) |
Nov 07, 2017 | 3.310 | 3.310 | 3.260 | 3.270 | 1,091,451 | -0.04(-1.21%) |
Nov 06, 2017 | 3.250 | 3.320 | 3.240 | 3.310 | 2,371,013 | +0.08(+2.48%) |
Nov 03, 2017 | 3.220 | 3.240 | 3.180 | 3.230 | 1,229,106 | +0.01(+0.31%) |
Nov 02, 2017 | 3.280 | 3.320 | 3.210 | 3.220 | 2,641,648 | -0.05(-1.53%) |
Nov 01, 2017 | 3.290 | 3.340 | 3.260 | 3.270 | 1,207,144 | -0.01(-0.30%) |
Oct 31, 2017 | 3.300 | 3.310 | 3.270 | 3.280 | 1,771,689 | -0.02(-0.61%) |
Oct 30, 2017 | 3.220 | 3.360 | 3.220 | 3.300 | 2,908,877 | +0.08(+2.48%) |
Oct 27, 2017 | 3.180 | 3.250 | 3.150 | 3.220 | 2,575,153 | +0.03(+0.94%) |
Oct 26, 2017 | 3.140 | 3.190 | 3.130 | 3.190 | 1,600,399 | +0.04(+1.27%) |
Oct 25, 2017 | 3.160 | 3.220 | 3.130 | 3.150 | 1,967,245 | -0.03(-0.94%) |
Oct 24, 2017 | 3.210 | 3.220 | 3.170 | 3.180 | 1,076,804 | -0.04(-1.24%) |
Oct 23, 2017 | 3.210 | 3.260 | 3.200 | 3.220 | 2,752,362 | -0.02(-0.62%) |
Oct 20, 2017 | 3.320 | 3.330 | 3.230 | 3.240 | 2,716,943 | -0.09(-2.70%) |
Oct 19, 2017 | 3.280 | 3.350 | 3.260 | 3.330 | 2,236,340 | +0.07(+2.15%) |
Oct 18, 2017 | 3.300 | 3.320 | 3.250 | 3.260 | 1,549,002 | -0.06(-1.81%) |
Oct 17, 2017 | 3.300 | 3.340 | 3.280 | 3.320 | 1,865,885 | -0.01(-0.30%) |
Oct 16, 2017 | 3.450 | 3.460 | 3.310 | 3.330 | 4,259,744 | -0.11(-3.20%) |
Oct 13, 2017 | 3.480 | 3.530 | 3.440 | 3.440 | 2,874,281 | +0.02(+0.58%) |
Oct 12, 2017 | 3.450 | 3.480 | 3.410 | 3.420 | 1,749,568 | -0.03(-0.87%) |
Oct 11, 2017 | 3.530 | 3.380 | 3.450 | 2,740,582 | -0.05(-1.43%) | |
Oct 10, 2017 | 3.570 | 3.590 | 3.480 | 3.500 | 2,519,405 | -0.04(-1.13%) |
Oct 06, 2017 | 3.560 | 3.600 | 3.500 | 3.540 | 3,408,318 | -0.04(-1.12%) |
Oct 05, 2017 | 3.570 | 3.605 | 3.550 | 3.580 | 1,226,880 | -0.01(-0.28%) |
Oct 04, 2017 | 3.550 | 3.610 | 3.530 | 3.590 | 4,067,299 | +0.06(+1.70%) |
Oct 03, 2017 | 3.500 | 3.560 | 3.500 | 3.530 | 1,348,087 | +0.03(+0.86%) |