Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.590 | 3.607 | 3.442 | 3.442 | 3,400 | -0.10(-2.70%) |
Nov 29, 2017 | 3.538 | 3.538 | 3.529 | 3.538 | 7,712 | +0.07(+1.93%) |
Nov 28, 2017 | 3.471 | 3.471 | 3.471 | 3.471 | 662 | +0.03(+0.83%) |
Nov 27, 2017 | 3.453 | 3.538 | 3.358 | 3.442 | 7,836 | -0.10(-2.70%) |
Nov 24, 2017 | 3.526 | 3.538 | 3.442 | 3.538 | 1,230 | +0.00(+0.00%) |
Nov 22, 2017 | 3.633 | 3.633 | 3.538 | 3.538 | 1,212 | +0.10(+2.78%) |
Nov 21, 2017 | 3.586 | 3.633 | 3.442 | 3.442 | 1,433 | -0.18(-5.01%) |
Nov 20, 2017 | 3.538 | 3.633 | 3.538 | 3.624 | 3,541 | +0.18(+5.27%) |
Nov 17, 2017 | 3.633 | 3.633 | 3.442 | 3.442 | 1,580 | -0.05(-1.37%) |
Nov 16, 2017 | 3.394 | 3.490 | 3.394 | 3.490 | 952 | +0.00(+0.00%) |
Nov 15, 2017 | 3.633 | 3.633 | 3.490 | 3.490 | 1,006 | +0.05(+1.39%) |
Nov 14, 2017 | 3.490 | 3.633 | 3.394 | 3.442 | 2,432 | +0.10(+2.86%) |
Nov 10, 2017 | 3.347 | 3.347 | 3.347 | 5 | +0.00(+0.00%) | |
Nov 09, 2017 | 3.347 | 3.347 | 3.347 | 3.347 | 659 | +0.05(+1.45%) |
Nov 08, 2017 | 3.490 | 3.490 | 3.299 | 3.299 | 1,411 | +0.05(+1.47%) |
Nov 07, 2017 | 3.251 | 3.251 | 3.251 | 3.251 | 200 | -0.19(-5.56%) |
Nov 06, 2017 | 3.442 | 3.490 | 3.442 | 3.442 | 9,170 | +0.00(+0.00%) |
Nov 03, 2017 | 3.490 | 3.490 | 3.358 | 3.442 | 1,404 | -0.05(-1.37%) |
Nov 02, 2017 | 3.490 | 3.490 | 2.945 | 3.490 | 4,530 | -0.14(-3.95%) |
Nov 01, 2017 | 3.538 | 3.633 | 3.394 | 3.633 | 10,082 | +0.24(+7.04%) |
Oct 30, 2017 | 3.394 | 3.394 | 3.394 | 43 | +0.05(+1.43%) | |
Oct 27, 2017 | 3.108 | 3.347 | 3.108 | 3.347 | 2,810 | +0.24(+7.69%) |
Oct 26, 2017 | 3.060 | 3.108 | 3.060 | 3.108 | 680 | +0.14(+4.84%) |
Oct 25, 2017 | 3.108 | 3.108 | 2.907 | 2.964 | 13,053 | -0.29(-8.82%) |
Oct 24, 2017 | 3.251 | 3.251 | 3.198 | 3.251 | 1,857 | +0.14(+4.62%) |
Oct 23, 2017 | 3.060 | 3.299 | 3.060 | 3.108 | 9,417 | -0.10(-2.99%) |
Oct 20, 2017 | 3.155 | 3.203 | 3.060 | 3.203 | 2,815 | +0.10(+3.17%) |
Oct 19, 2017 | 3.105 | 3.105 | 3.105 | 3.105 | 841 | -0.00(-0.09%) |
Oct 18, 2017 | 3.251 | 3.394 | 3.108 | 3.108 | 10,967 | -0.05(-1.52%) |
Oct 16, 2017 | 3.155 | 3.155 | 3.155 | 28 | -0.10(-2.94%) | |
Oct 13, 2017 | 3.108 | 3.251 | 3.108 | 3.251 | 1,407 | +0.14(+4.62%) |
Oct 12, 2017 | 3.222 | 3.299 | 3.108 | 3.108 | 6,184 | -0.05(-1.52%) |
Oct 11, 2017 | 3.251 | 3.251 | 3.108 | 3.155 | 2,328 | -0.04(-1.20%) |
Oct 10, 2017 | 3.251 | 3.251 | 3.155 | 3.194 | 2,384 | -0.06(-1.76%) |
Oct 06, 2017 | 3.251 | 3.251 | 3.251 | 28 | +0.00(+0.00%) | |
Oct 05, 2017 | 3.251 | 3.299 | 3.108 | 3.251 | 13,673 | +0.05(+1.49%) |
Oct 04, 2017 | 3.112 | 3.203 | 3.112 | 3.203 | 4,159 | +0.10(+3.08%) |
Oct 03, 2017 | 3.203 | 3.203 | 3.108 | 3.108 | 4,570 | -0.05(-1.52%) |
Oct 02, 2017 | 3.108 | 3.203 | 3.108 | 3.155 | 11,558 | +0.05(+1.54%) |
Sep 29, 2017 | 3.108 | 3.108 | 3.012 | 3.108 | 5,512 | +0.05(+1.56%) |
Sep 28, 2017 | 3.060 | 3.060 | 3.060 | 3.060 | 1,472 | +0.00(+0.00%) |
Sep 27, 2017 | 3.060 | 3.060 | 3.012 | 3.060 | 2,698 | -0.05(-1.54%) |
Sep 26, 2017 | 3.155 | 3.155 | 3.108 | 3.108 | 1,004 | +0.00(+0.00%) |
Sep 25, 2017 | 3.101 | 3.108 | 3.084 | 3.108 | 1,535 | -0.05(-1.52%) |
Sep 22, 2017 | 3.155 | 3.155 | 3.108 | 3.155 | 1,365 | +0.10(+3.12%) |
Sep 21, 2017 | 3.060 | 3.155 | 3.060 | 3.060 | 2,499 | -0.10(-3.03%) |
Sep 20, 2017 | 3.108 | 3.155 | 3.074 | 3.155 | 2,221 | +0.05(+1.54%) |
Sep 19, 2017 | 3.155 | 3.155 | 3.108 | 3.108 | 1,777 | -0.05(-1.52%) |
Sep 18, 2017 | 3.108 | 3.155 | 3.060 | 3.155 | 7,119 | +0.05(+1.54%) |
Sep 15, 2017 | 3.155 | 3.155 | 3.060 | 3.108 | 2,481 | -0.05(-1.52%) |
Sep 14, 2017 | 3.155 | 3.203 | 3.066 | 3.155 | 4,090 | +0.00(+0.00%) |
Sep 13, 2017 | 3.155 | 3.155 | 3.060 | 3.155 | 3,048 | -0.10(-2.94%) |
Sep 12, 2017 | 3.203 | 3.251 | 3.155 | 3.251 | 1,454 | +0.00(+0.00%) |
Sep 11, 2017 | 3.251 | 3.251 | 3.203 | 3.251 | 1,002 | -0.05(-1.45%) |
Sep 08, 2017 | 3.203 | 3.299 | 3.203 | 3.299 | 1,655 | +0.00(+0.00%) |
Sep 07, 2017 | 3.299 | 3.299 | 3.251 | 3.299 | 4,287 | +0.00(+0.00%) |
Sep 06, 2017 | 3.203 | 3.299 | 3.203 | 3.299 | 1,885 | +0.05(+1.47%) |
Sep 05, 2017 | 3.203 | 3.299 | 3.155 | 3.251 | 5,007 | +0.10(+3.03%) |