Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.170 | 3.181 | 3.160 | 3.170 | 1,944,198 | +0.01(+0.16%) |
Nov 29, 2017 | 3.160 | 3.176 | 3.150 | 3.165 | 927,760 | +0.02(+0.50%) |
Nov 28, 2017 | 3.160 | 3.163 | 3.144 | 3.150 | 1,024,712 | -0.01(-0.33%) |
Nov 27, 2017 | 3.155 | 3.165 | 3.144 | 3.160 | 1,092,507 | +0.00(+0.00%) |
Nov 24, 2017 | 3.144 | 3.165 | 3.139 | 3.160 | 432,430 | +0.03(+0.83%) |
Nov 22, 2017 | 3.144 | 3.144 | 3.129 | 3.134 | 765,019 | +0.00(+0.00%) |
Nov 21, 2017 | 3.134 | 3.152 | 3.129 | 3.134 | 1,180,450 | +0.02(+0.50%) |
Nov 20, 2017 | 3.118 | 3.129 | 3.113 | 3.118 | 1,456,947 | +0.01(+0.33%) |
Nov 17, 2017 | 3.098 | 3.113 | 3.087 | 3.108 | 1,114,451 | +0.01(+0.34%) |
Nov 16, 2017 | 3.108 | 3.113 | 3.071 | 3.098 | 2,200,228 | +0.02(+0.51%) |
Nov 15, 2017 | 3.077 | 3.102 | 3.057 | 3.082 | 2,032,912 | -0.02(-0.49%) |
Nov 14, 2017 | 3.097 | 3.097 | 3.077 | 3.097 | 2,081,391 | -0.01(-0.16%) |
Nov 13, 2017 | 3.107 | 3.112 | 3.097 | 3.102 | 1,351,118 | -0.01(-0.33%) |
Nov 10, 2017 | 3.112 | 3.117 | 3.097 | 3.112 | 1,511,928 | +0.00(+0.00%) |
Nov 09, 2017 | 3.112 | 3.125 | 3.097 | 3.112 | 1,946,100 | -0.02(-0.65%) |
Nov 08, 2017 | 3.132 | 3.138 | 3.127 | 3.132 | 1,026,070 | +0.00(+0.00%) |
Nov 07, 2017 | 3.148 | 3.153 | 3.127 | 3.132 | 1,667,770 | +0.00(+0.00%) |
Nov 06, 2017 | 3.132 | 3.148 | 3.127 | 3.132 | 1,951,838 | +0.01(+0.16%) |
Nov 03, 2017 | 3.127 | 3.132 | 3.112 | 3.127 | 956,683 | +0.00(+0.00%) |
Nov 02, 2017 | 3.117 | 3.127 | 3.110 | 3.127 | 803,455 | +0.00(+0.00%) |
Nov 01, 2017 | 3.122 | 3.127 | 3.112 | 3.127 | 958,275 | +0.02(+0.49%) |
Oct 31, 2017 | 3.122 | 3.122 | 3.112 | 3.112 | 1,448,085 | -0.01(-0.16%) |
Oct 30, 2017 | 3.117 | 3.122 | 3.107 | 3.117 | 619,514 | -0.01(-0.16%) |
Oct 27, 2017 | 3.112 | 3.122 | 3.100 | 3.122 | 1,006,474 | +0.03(+0.82%) |
Oct 26, 2017 | 3.122 | 3.127 | 3.097 | 3.097 | 2,813,208 | -0.02(-0.49%) |
Oct 25, 2017 | 3.127 | 3.132 | 3.092 | 3.112 | 1,613,763 | -0.02(-0.49%) |
Oct 24, 2017 | 3.127 | 3.132 | 3.117 | 3.127 | 2,122,669 | +0.02(+0.49%) |
Oct 23, 2017 | 3.132 | 3.143 | 3.112 | 3.112 | 1,170,019 | -0.02(-0.49%) |
Oct 20, 2017 | 3.127 | 3.138 | 3.122 | 3.127 | 1,422,598 | +0.02(+0.65%) |
Oct 19, 2017 | 3.102 | 3.112 | 3.077 | 3.107 | 1,715,803 | +0.01(+0.16%) |
Oct 18, 2017 | 3.107 | 3.117 | 3.097 | 3.102 | 1,722,733 | +0.01(+0.16%) |
Oct 17, 2017 | 3.112 | 3.112 | 3.092 | 3.097 | 1,167,654 | -0.01(-0.33%) |
Oct 16, 2017 | 3.112 | 3.125 | 3.097 | 3.107 | 1,392,433 | +0.01(+0.16%) |
Oct 13, 2017 | 3.097 | 3.112 | 3.097 | 3.102 | 1,189,094 | +0.01(+0.33%) |
Oct 12, 2017 | 3.092 | 3.107 | 3.092 | 3.092 | 1,319,834 | +0.00(+0.00%) |
Oct 11, 2017 | 3.097 | 3.102 | 3.087 | 3.092 | 1,951,478 | +0.00(+0.00%) |
Oct 10, 2017 | 3.102 | 3.082 | 3.092 | 2,128,973 | +0.02(+0.49%) | |
Oct 09, 2017 | 3.092 | 3.102 | 3.077 | 3.077 | 1,474,412 | +0.00(+0.00%) |
Oct 06, 2017 | 3.102 | 3.117 | 3.077 | 3.077 | 1,561,543 | -0.03(-0.98%) |
Oct 05, 2017 | 3.082 | 3.112 | 3.067 | 3.107 | 3,175,043 | +0.04(+1.15%) |
Oct 04, 2017 | 3.057 | 3.079 | 3.046 | 3.072 | 2,472,603 | +0.03(+0.83%) |
Oct 03, 2017 | 3.072 | 3.077 | 3.046 | 3.046 | 2,900,180 | -0.02(-0.50%) |
Oct 02, 2017 | 3.052 | 3.077 | 3.046 | 3.062 | 2,331,830 | +0.01(+0.33%) |
Sep 29, 2017 | 3.052 | 3.067 | 3.036 | 3.052 | 1,886,037 | +0.02(+0.50%) |
Sep 28, 2017 | 3.041 | 3.041 | 3.026 | 3.036 | 2,333,500 | -0.01(-0.17%) |
Sep 27, 2017 | 3.036 | 3.052 | 3.016 | 3.041 | 3,883,791 | +0.02(+0.50%) |
Sep 26, 2017 | 3.041 | 3.052 | 3.006 | 3.026 | 3,037,958 | -0.01(-0.33%) |
Sep 25, 2017 | 3.021 | 3.041 | 3.006 | 3.036 | 3,619,872 | +0.02(+0.67%) |
Sep 22, 2017 | 3.001 | 3.021 | 2.991 | 3.016 | 1,894,168 | +0.02(+0.68%) |
Sep 21, 2017 | 2.996 | 3.006 | 2.976 | 2.996 | 2,629,637 | +0.01(+0.17%) |
Sep 20, 2017 | 2.986 | 3.001 | 2.981 | 2.991 | 4,430,113 | +0.03(+0.85%) |
Sep 19, 2017 | 2.971 | 2.976 | 2.950 | 2.965 | 5,551,966 | +0.05(+1.56%) |
Sep 18, 2017 | 2.920 | 2.925 | 2.910 | 2.920 | 967,199 | +0.01(+0.17%) |
Sep 15, 2017 | 2.915 | 2.915 | 2.890 | 2.915 | 870,366 | +0.00(+0.00%) |
Sep 14, 2017 | 2.915 | 2.915 | 2.900 | 2.915 | 894,433 | +0.00(+0.00%) |
Sep 13, 2017 | 2.910 | 2.920 | 2.910 | 2.915 | 663,675 | +0.01(+0.17%) |
Sep 12, 2017 | 2.910 | 2.925 | 2.905 | 2.910 | 919,738 | +0.01(+0.17%) |
Sep 11, 2017 | 2.900 | 2.910 | 2.895 | 2.905 | 1,358,046 | +0.02(+0.70%) |
Sep 08, 2017 | 2.879 | 2.885 | 2.869 | 2.885 | 743,230 | +0.00(+0.00%) |
Sep 07, 2017 | 2.879 | 2.885 | 2.864 | 2.885 | 683,320 | +0.02(+0.53%) |
Sep 06, 2017 | 2.859 | 2.879 | 2.856 | 2.869 | 680,290 | +0.02(+0.71%) |
Sep 05, 2017 | 2.885 | 2.885 | 2.844 | 2.849 | 1,414,923 | -0.04(-1.40%) |