Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.407 | 3.412 | 3.373 | 3.384 | 2,202,236 | -0.02(-0.50%) |
Nov 29, 2017 | 3.407 | 3.424 | 3.401 | 3.401 | 1,613,004 | -0.01(-0.17%) |
Nov 28, 2017 | 3.407 | 3.418 | 3.379 | 3.407 | 1,261,981 | -0.01(-0.16%) |
Nov 27, 2017 | 3.424 | 3.429 | 3.407 | 3.412 | 812,282 | -0.01(-0.16%) |
Nov 24, 2017 | 3.435 | 3.435 | 3.401 | 3.418 | 718,754 | +0.00(+0.00%) |
Nov 22, 2017 | 3.401 | 3.424 | 3.395 | 3.418 | 826,315 | +0.01(+0.33%) |
Nov 21, 2017 | 3.412 | 3.424 | 3.395 | 3.407 | 1,055,243 | +0.01(+0.17%) |
Nov 20, 2017 | 3.412 | 3.441 | 3.390 | 3.401 | 1,498,218 | -0.02(-0.49%) |
Nov 17, 2017 | 3.424 | 3.446 | 3.390 | 3.418 | 1,031,697 | -0.02(-0.49%) |
Nov 16, 2017 | 3.407 | 3.446 | 3.398 | 3.435 | 1,330,839 | +0.04(+1.16%) |
Nov 15, 2017 | 3.407 | 3.412 | 3.367 | 3.395 | 1,162,334 | -0.02(-0.66%) |
Nov 14, 2017 | 3.418 | 3.429 | 3.395 | 3.418 | 720,059 | -0.01(-0.16%) |
Nov 13, 2017 | 3.412 | 3.424 | 3.384 | 3.424 | 1,302,455 | +0.01(+0.33%) |
Nov 10, 2017 | 3.441 | 3.449 | 3.407 | 3.412 | 1,295,140 | -0.03(-0.82%) |
Nov 09, 2017 | 3.452 | 3.480 | 3.435 | 3.441 | 1,236,635 | -0.03(-0.97%) |
Nov 08, 2017 | 3.452 | 3.474 | 3.446 | 3.474 | 1,318,827 | +0.02(+0.49%) |
Nov 07, 2017 | 3.452 | 3.463 | 3.426 | 3.457 | 1,746,966 | +0.05(+1.32%) |
Nov 06, 2017 | 3.435 | 3.435 | 3.384 | 3.412 | 1,697,146 | -0.02(-0.49%) |
Nov 03, 2017 | 3.322 | 3.457 | 3.277 | 3.429 | 2,833,199 | +0.12(+3.75%) |
Nov 02, 2017 | 3.322 | 3.350 | 3.294 | 3.305 | 2,410,080 | -0.02(-0.68%) |
Nov 01, 2017 | 3.334 | 3.356 | 3.322 | 3.328 | 1,008,555 | -0.01(-0.17%) |
Oct 31, 2017 | 3.356 | 3.379 | 3.328 | 3.334 | 1,803,825 | -0.01(-0.17%) |
Oct 30, 2017 | 3.350 | 3.395 | 3.336 | 3.339 | 1,745,744 | -0.02(-0.50%) |
Oct 27, 2017 | 3.345 | 3.373 | 3.336 | 3.356 | 1,264,799 | +0.02(+0.51%) |
Oct 26, 2017 | 3.356 | 3.384 | 3.328 | 3.339 | 1,841,971 | -0.02(-0.50%) |
Oct 25, 2017 | 3.384 | 3.401 | 3.345 | 3.356 | 1,990,433 | -0.03(-1.00%) |
Oct 24, 2017 | 3.441 | 3.441 | 3.381 | 3.390 | 2,111,492 | -0.05(-1.47%) |
Oct 23, 2017 | 3.384 | 3.446 | 3.373 | 3.441 | 1,550,319 | +0.06(+1.66%) |
Oct 20, 2017 | 3.401 | 3.435 | 3.384 | 3.384 | 983,728 | -0.01(-0.33%) |
Oct 19, 2017 | 3.367 | 3.407 | 3.348 | 3.395 | 1,503,104 | +0.01(+0.17%) |
Oct 18, 2017 | 3.384 | 3.401 | 3.379 | 3.390 | 1,018,931 | +0.00(+0.00%) |
Oct 17, 2017 | 3.395 | 3.407 | 3.376 | 3.390 | 1,056,678 | +0.00(+0.00%) |
Oct 16, 2017 | 3.384 | 3.407 | 3.379 | 3.390 | 1,197,367 | -0.01(-0.17%) |
Oct 13, 2017 | 3.384 | 3.404 | 3.379 | 3.395 | 1,001,059 | +0.01(+0.33%) |
Oct 12, 2017 | 3.401 | 3.418 | 3.381 | 3.384 | 972,695 | -0.02(-0.66%) |
Oct 11, 2017 | 3.407 | 3.424 | 3.407 | 3.407 | 949,695 | -0.02(-0.49%) |
Oct 10, 2017 | 3.424 | 3.435 | 3.407 | 3.424 | 936,759 | +0.02(+0.50%) |
Oct 09, 2017 | 3.407 | 3.429 | 3.407 | 3.407 | 1,089,045 | +0.00(+0.00%) |
Oct 06, 2017 | 3.469 | 3.469 | 3.407 | 3.407 | 1,632,732 | -0.07(-2.10%) |
Oct 05, 2017 | 3.474 | 3.491 | 3.446 | 3.480 | 2,394,903 | +0.02(+0.65%) |
Oct 04, 2017 | 3.452 | 3.474 | 3.435 | 3.457 | 1,302,496 | +0.01(+0.33%) |
Oct 03, 2017 | 3.452 | 3.469 | 3.441 | 3.446 | 1,395,623 | -0.01(-0.33%) |
Oct 02, 2017 | 3.429 | 3.457 | 3.393 | 3.457 | 1,744,017 | +0.02(+0.49%) |
Sep 29, 2017 | 3.384 | 3.441 | 3.384 | 3.441 | 1,989,840 | +0.06(+1.66%) |
Sep 28, 2017 | 3.339 | 3.395 | 3.334 | 3.384 | 1,755,190 | +0.04(+1.18%) |
Sep 27, 2017 | 3.334 | 3.356 | 3.300 | 3.345 | 1,859,680 | +0.01(+0.34%) |
Sep 26, 2017 | 3.339 | 3.345 | 3.317 | 3.334 | 1,261,420 | +0.01(+0.17%) |
Sep 25, 2017 | 3.305 | 3.339 | 3.294 | 3.328 | 1,357,893 | +0.01(+0.34%) |
Sep 22, 2017 | 3.328 | 3.339 | 3.317 | 3.317 | 1,334,980 | -0.03(-1.01%) |
Sep 21, 2017 | 3.356 | 3.356 | 3.322 | 3.350 | 1,742,432 | -0.01(-0.33%) |
Sep 20, 2017 | 3.345 | 3.367 | 3.328 | 3.362 | 1,783,082 | +0.04(+1.19%) |
Sep 19, 2017 | 3.322 | 3.333 | 3.306 | 3.322 | 1,244,200 | +0.02(+0.67%) |
Sep 18, 2017 | 3.306 | 3.333 | 3.289 | 3.300 | 1,876,108 | -0.02(-0.50%) |
Sep 15, 2017 | 3.300 | 3.317 | 3.295 | 3.317 | 2,115,319 | +0.02(+0.50%) |
Sep 14, 2017 | 3.295 | 3.311 | 3.289 | 3.300 | 1,193,710 | +0.00(+0.00%) |
Sep 13, 2017 | 3.295 | 3.306 | 3.284 | 3.300 | 1,292,956 | +0.01(+0.17%) |
Sep 12, 2017 | 3.300 | 3.303 | 3.274 | 3.295 | 1,118,849 | +0.00(+0.00%) |
Sep 11, 2017 | 3.267 | 3.306 | 3.267 | 3.295 | 1,407,266 | +0.03(+1.01%) |
Sep 08, 2017 | 3.278 | 3.295 | 3.262 | 3.262 | 1,235,064 | -0.02(-0.67%) |
Sep 07, 2017 | 3.267 | 3.295 | 3.256 | 3.284 | 1,594,496 | +0.01(+0.34%) |
Sep 06, 2017 | 3.284 | 3.284 | 3.212 | 3.273 | 3,360,876 | -0.03(-0.83%) |
Sep 05, 2017 | 3.317 | 3.322 | 3.267 | 3.300 | 1,779,939 | -0.02(-0.50%) |