Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.562 | 3.562 | 3.562 | 0 | +0.02(+0.47%) | |
Dec 28, 2017 | 3.570 | 3.579 | 3.513 | 3.546 | 5,128,006 | +0.01(+0.23%) |
Dec 27, 2017 | 3.529 | 3.570 | 3.513 | 3.537 | 10,529,553 | -0.02(-0.69%) |
Dec 26, 2017 | 3.537 | 3.603 | 3.504 | 3.562 | 6,743,266 | +0.06(+1.65%) |
Dec 22, 2017 | 3.513 | 3.537 | 3.488 | 3.504 | 8,626,204 | +0.01(+0.24%) |
Dec 21, 2017 | 3.471 | 3.513 | 3.455 | 3.496 | 5,967,890 | +0.01(+0.24%) |
Dec 20, 2017 | 3.381 | 3.496 | 3.372 | 3.488 | 7,991,446 | +0.10(+2.92%) |
Dec 19, 2017 | 3.381 | 3.405 | 3.348 | 3.389 | 10,769,355 | +0.00(+0.00%) |
Dec 18, 2017 | 3.356 | 3.422 | 3.331 | 3.389 | 11,007,579 | +0.06(+1.73%) |
Dec 15, 2017 | 3.372 | 3.372 | 3.290 | 3.331 | 20,352,256 | -0.02(-0.49%) |
Dec 14, 2017 | 3.348 | 3.372 | 3.290 | 3.348 | 9,350,449 | +0.01(+0.25%) |
Dec 13, 2017 | 3.191 | 3.372 | 3.166 | 3.339 | 15,097,487 | +0.21(+6.58%) |
Dec 12, 2017 | 3.117 | 3.150 | 3.117 | 3.133 | 8,701,498 | -0.02(-0.52%) |
Dec 11, 2017 | 3.191 | 3.240 | 3.133 | 3.150 | 10,057,172 | -0.05(-1.55%) |
Dec 08, 2017 | 3.216 | 3.249 | 3.183 | 3.199 | 7,349,128 | +0.00(+0.00%) |
Dec 07, 2017 | 3.166 | 3.240 | 3.158 | 3.199 | 13,112,966 | -0.02(-0.51%) |
Dec 06, 2017 | 3.232 | 3.257 | 3.199 | 3.216 | 7,196,201 | -0.02(-0.76%) |
Dec 05, 2017 | 3.306 | 3.306 | 3.240 | 3.240 | 7,170,829 | -0.08(-2.48%) |
Dec 04, 2017 | 3.356 | 3.356 | 3.282 | 3.323 | 8,335,681 | -0.05(-1.47%) |
Dec 01, 2017 | 3.438 | 3.463 | 3.356 | 3.372 | 13,520,136 | -0.06(-1.68%) |
Nov 30, 2017 | 3.430 | 3.471 | 3.372 | 3.430 | 16,890,938 | -0.02(-0.48%) |
Nov 29, 2017 | 3.504 | 3.537 | 3.430 | 3.447 | 8,667,246 | -0.11(-3.02%) |
Nov 28, 2017 | 3.546 | 3.554 | 3.521 | 3.554 | 10,285,245 | +0.01(+0.23%) |
Nov 27, 2017 | 3.521 | 3.554 | 3.480 | 3.546 | 10,785,822 | +0.07(+1.90%) |
Nov 24, 2017 | 3.554 | 3.570 | 3.480 | 3.480 | 4,013,905 | -0.08(-2.31%) |
Nov 22, 2017 | 3.570 | 3.579 | 3.513 | 3.562 | 9,793,221 | +0.03(+0.93%) |
Nov 21, 2017 | 3.504 | 3.554 | 3.488 | 3.529 | 7,361,286 | +0.03(+0.94%) |
Nov 20, 2017 | 3.537 | 3.558 | 3.484 | 3.496 | 5,973,676 | -0.07(-2.08%) |
Nov 17, 2017 | 3.554 | 3.595 | 3.529 | 3.570 | 10,186,855 | +0.04(+1.17%) |
Nov 16, 2017 | 3.595 | 3.603 | 3.513 | 3.529 | 6,543,010 | -0.08(-2.28%) |
Nov 15, 2017 | 3.579 | 3.628 | 3.546 | 3.612 | 12,114,733 | +0.07(+2.10%) |
Nov 14, 2017 | 3.537 | 3.579 | 3.513 | 3.537 | 8,602,198 | -0.02(-0.69%) |
Nov 13, 2017 | 3.554 | 3.554 | 3.504 | 3.562 | 6,843,441 | +0.02(+0.47%) |
Nov 10, 2017 | 3.636 | 3.661 | 3.496 | 3.546 | 15,243,512 | -0.06(-1.60%) |
Nov 09, 2017 | 3.587 | 3.702 | 3.554 | 3.603 | 30,112,180 | +0.16(+4.55%) |
Nov 08, 2017 | 3.422 | 3.463 | 3.389 | 3.447 | 20,107,022 | +0.06(+1.70%) |
Nov 07, 2017 | 3.282 | 3.397 | 3.273 | 3.389 | 13,380,698 | +0.09(+2.75%) |
Nov 06, 2017 | 3.273 | 3.339 | 3.257 | 3.298 | 9,360,132 | +0.02(+0.76%) |
Nov 03, 2017 | 3.273 | 3.315 | 3.240 | 3.273 | 9,175,178 | +0.00(+0.00%) |
Nov 02, 2017 | 3.265 | 3.356 | 3.249 | 3.273 | 10,346,971 | +0.01(+0.25%) |
Nov 01, 2017 | 3.282 | 3.331 | 3.224 | 3.265 | 11,734,489 | +0.01(+0.25%) |
Oct 31, 2017 | 3.290 | 3.290 | 3.232 | 3.257 | 9,479,570 | -0.04(-1.25%) |
Oct 30, 2017 | 3.273 | 3.339 | 3.240 | 3.298 | 6,157,475 | +0.04(+1.27%) |
Oct 27, 2017 | 3.175 | 3.282 | 3.150 | 3.257 | 13,871,651 | +0.07(+2.07%) |
Oct 26, 2017 | 3.249 | 3.273 | 3.175 | 3.191 | 10,934,684 | -0.06(-1.78%) |
Oct 25, 2017 | 3.298 | 3.306 | 3.232 | 3.249 | 13,684,453 | -0.07(-2.23%) |
Oct 24, 2017 | 3.364 | 3.381 | 3.315 | 3.323 | 9,261,457 | -0.07(-2.18%) |
Oct 23, 2017 | 3.405 | 3.422 | 3.348 | 3.397 | 9,196,096 | -0.03(-0.96%) |
Oct 20, 2017 | 3.496 | 3.541 | 3.414 | 3.430 | 11,419,462 | -0.12(-3.26%) |
Oct 19, 2017 | 3.529 | 3.591 | 3.529 | 3.546 | 5,635,023 | +0.04(+1.18%) |
Oct 18, 2017 | 3.504 | 3.537 | 3.496 | 3.504 | 4,681,464 | -0.03(-0.93%) |
Oct 17, 2017 | 3.504 | 3.546 | 3.471 | 3.537 | 7,609,375 | +0.01(+0.23%) |
Oct 16, 2017 | 3.661 | 3.673 | 3.517 | 3.529 | 7,601,537 | -0.12(-3.39%) |
Oct 13, 2017 | 3.719 | 3.727 | 3.640 | 3.653 | 6,023,675 | -0.02(-0.45%) |
Oct 12, 2017 | 3.628 | 3.715 | 3.595 | 3.669 | 9,034,599 | +0.05(+1.37%) |
Oct 11, 2017 | 3.579 | 3.620 | 3.537 | 3.620 | 9,097,179 | +0.07(+2.09%) |
Oct 10, 2017 | 3.570 | 3.587 | 3.529 | 3.546 | 11,481,038 | +0.01(+0.23%) |
Oct 09, 2017 | 3.488 | 3.579 | 3.488 | 3.537 | 8,285,061 | +0.01(+0.23%) |
Oct 06, 2017 | 3.488 | 3.554 | 3.455 | 3.529 | 10,391,053 | +0.03(+0.94%) |
Oct 05, 2017 | 3.546 | 3.554 | 3.488 | 3.496 | 5,666,742 | -0.07(-1.85%) |
Oct 04, 2017 | 3.546 | 3.587 | 3.529 | 3.562 | 5,236,502 | +0.03(+0.93%) |
Oct 03, 2017 | 3.480 | 3.554 | 3.463 | 3.529 | 7,591,902 | +0.07(+2.15%) |