Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.270 | 3.270 | 3.270 | 0 | -0.02(-0.70%) | |
Dec 28, 2017 | 3.259 | 3.316 | 3.256 | 3.293 | 3,120,800 | +0.03(+0.89%) |
Dec 27, 2017 | 3.276 | 3.282 | 3.235 | 3.264 | 4,253,109 | -0.01(-0.18%) |
Dec 26, 2017 | 3.293 | 3.311 | 3.270 | 3.270 | 2,066,886 | -0.03(-1.05%) |
Dec 22, 2017 | 3.328 | 3.339 | 3.287 | 3.305 | 2,380,668 | -0.03(-1.04%) |
Dec 21, 2017 | 3.345 | 3.357 | 3.328 | 3.339 | 1,516,635 | +0.00(+0.00%) |
Dec 20, 2017 | 3.328 | 3.357 | 3.305 | 3.339 | 2,741,768 | +0.01(+0.35%) |
Dec 19, 2017 | 3.350 | 3.367 | 3.322 | 3.328 | 2,087,817 | -0.01(-0.34%) |
Dec 18, 2017 | 3.311 | 3.373 | 3.311 | 3.339 | 2,375,765 | +0.05(+1.37%) |
Dec 15, 2017 | 3.334 | 3.362 | 3.288 | 3.294 | 8,457,796 | -0.04(-1.18%) |
Dec 14, 2017 | 3.328 | 3.334 | 3.311 | 3.334 | 1,483,498 | +0.01(+0.34%) |
Dec 13, 2017 | 3.339 | 3.348 | 3.305 | 3.322 | 1,478,753 | -0.01(-0.17%) |
Dec 12, 2017 | 3.350 | 3.362 | 3.328 | 3.328 | 1,357,014 | -0.02(-0.50%) |
Dec 11, 2017 | 3.311 | 3.350 | 3.305 | 3.345 | 2,417,212 | +0.04(+1.19%) |
Dec 08, 2017 | 3.317 | 3.322 | 3.294 | 3.305 | 2,202,754 | +0.00(+0.00%) |
Dec 07, 2017 | 3.311 | 3.334 | 3.305 | 3.305 | 1,368,307 | +0.01(+0.17%) |
Dec 06, 2017 | 3.339 | 3.350 | 3.300 | 3.300 | 1,738,938 | -0.05(-1.51%) |
Dec 05, 2017 | 3.367 | 3.367 | 3.334 | 3.350 | 1,838,527 | +0.00(+0.00%) |
Dec 04, 2017 | 3.350 | 3.367 | 3.334 | 3.350 | 2,007,863 | +0.02(+0.68%) |
Dec 01, 2017 | 3.384 | 3.395 | 3.322 | 3.328 | 2,223,868 | -0.06(-1.66%) |
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%) |