Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.010 | 3.010 | 2.910 | 2.940 | 1,475,256 | -0.05(-1.67%) |
Nov 29, 2017 | 3.000 | 3.020 | 2.940 | 2.990 | 1,467,091 | -0.01(-0.33%) |
Nov 28, 2017 | 2.990 | 3.050 | 2.950 | 3.000 | 1,652,459 | +0.01(+0.33%) |
Nov 27, 2017 | 3.040 | 3.060 | 2.960 | 2.990 | 1,252,795 | -0.05(-1.64%) |
Nov 24, 2017 | 3.020 | 3.060 | 2.970 | 3.040 | 713,352 | +0.04(+1.33%) |
Nov 22, 2017 | 2.990 | 3.070 | 2.920 | 3.000 | 1,899,152 | +0.00(+0.00%) |
Nov 21, 2017 | 3.090 | 3.125 | 2.995 | 3.000 | 1,158,847 | -0.09(-2.91%) |
Nov 20, 2017 | 3.080 | 3.189 | 3.010 | 3.090 | 1,680,539 | -0.02(-0.64%) |
Nov 17, 2017 | 3.070 | 3.154 | 2.990 | 3.110 | 1,832,698 | +0.05(+1.63%) |
Nov 16, 2017 | 3.040 | 3.090 | 2.930 | 3.060 | 1,657,356 | +0.05(+1.66%) |
Nov 15, 2017 | 2.980 | 3.080 | 2.860 | 3.010 | 1,513,996 | +0.04(+1.35%) |
Nov 14, 2017 | 3.090 | 3.110 | 2.865 | 2.970 | 1,887,138 | -0.12(-3.88%) |
Nov 13, 2017 | 3.080 | 3.140 | 2.910 | 3.090 | 2,077,888 | +0.07(+2.32%) |
Nov 10, 2017 | 2.870 | 3.030 | 2.860 | 3.020 | 1,150,158 | +0.10(+3.42%) |
Nov 09, 2017 | 2.800 | 2.930 | 2.760 | 2.920 | 1,457,186 | +0.07(+2.46%) |
Nov 08, 2017 | 2.990 | 3.000 | 2.830 | 2.850 | 1,499,794 | -0.14(-4.68%) |
Nov 07, 2017 | 2.900 | 3.150 | 2.610 | 2.990 | 2,953,787 | +0.05(+1.70%) |
Nov 06, 2017 | 3.250 | 3.330 | 2.890 | 2.940 | 3,014,669 | -0.27(-8.41%) |
Nov 03, 2017 | 3.090 | 3.230 | 3.010 | 3.210 | 3,003,953 | +0.15(+4.90%) |
Nov 02, 2017 | 2.960 | 3.090 | 2.900 | 3.060 | 1,274,458 | +0.12(+4.08%) |
Nov 01, 2017 | 3.000 | 3.070 | 2.900 | 2.940 | 1,268,169 | -0.03(-1.01%) |
Oct 31, 2017 | 3.010 | 3.050 | 2.895 | 2.970 | 1,480,583 | -0.04(-1.33%) |
Oct 30, 2017 | 2.990 | 3.150 | 2.930 | 3.010 | 1,853,048 | +0.03(+1.01%) |
Oct 27, 2017 | 2.730 | 3.010 | 2.650 | 2.980 | 2,442,330 | +0.26(+9.56%) |
Oct 26, 2017 | 2.880 | 2.880 | 2.600 | 2.720 | 3,134,936 | -0.13(-4.56%) |
Oct 25, 2017 | 2.990 | 3.040 | 2.810 | 2.850 | 1,920,102 | -0.13(-4.36%) |
Oct 24, 2017 | 2.940 | 3.076 | 2.860 | 2.980 | 2,039,120 | +0.02(+0.68%) |
Oct 23, 2017 | 3.200 | 3.200 | 2.930 | 2.960 | 2,275,278 | -0.22(-6.92%) |
Oct 20, 2017 | 3.230 | 3.240 | 3.090 | 3.180 | 1,886,599 | +0.01(+0.32%) |
Oct 19, 2017 | 3.030 | 3.200 | 2.900 | 3.170 | 2,628,797 | +0.10(+3.26%) |
Oct 18, 2017 | 3.040 | 3.130 | 3.001 | 3.070 | 2,304,001 | +0.02(+0.66%) |
Oct 17, 2017 | 3.400 | 3.400 | 2.880 | 3.050 | 9,395,729 | -0.39(-11.34%) |
Oct 16, 2017 | 3.600 | 3.640 | 3.410 | 3.440 | 3,910,037 | -0.16(-4.44%) |
Oct 13, 2017 | 3.690 | 3.690 | 3.500 | 3.600 | 2,861,405 | -0.08(-2.17%) |
Oct 12, 2017 | 3.740 | 3.750 | 3.560 | 3.680 | 3,298,977 | -0.10(-2.65%) |
Oct 11, 2017 | 3.780 | 3.870 | 3.700 | 3.780 | 2,660,025 | +0.01(+0.27%) |
Oct 10, 2017 | 3.790 | 3.842 | 3.700 | 3.770 | 1,836,957 | -0.04(-1.05%) |
Oct 09, 2017 | 3.870 | 3.870 | 3.680 | 3.810 | 2,276,374 | -0.03(-0.78%) |
Oct 06, 2017 | 4.115 | 4.130 | 3.750 | 3.840 | 6,833,090 | -0.11(-2.78%) |
Oct 05, 2017 | 4.060 | 4.075 | 3.850 | 3.950 | 4,540,118 | +0.01(+0.25%) |
Oct 04, 2017 | 3.740 | 4.150 | 3.700 | 3.940 | 7,870,129 | +0.21(+5.63%) |
Oct 03, 2017 | 3.770 | 3.780 | 3.650 | 3.730 | 1,437,440 | -0.02(-0.53%) |
Oct 02, 2017 | 3.660 | 3.850 | 3.650 | 3.750 | 2,952,345 | +0.10(+2.74%) |
Sep 29, 2017 | 3.540 | 3.710 | 3.530 | 3.650 | 2,400,275 | +0.09(+2.53%) |
Sep 28, 2017 | 3.600 | 3.640 | 3.510 | 3.560 | 1,466,848 | -0.07(-1.93%) |
Sep 27, 2017 | 3.500 | 3.714 | 3.490 | 3.630 | 2,740,121 | +0.12(+3.42%) |
Sep 26, 2017 | 3.500 | 3.570 | 3.400 | 3.510 | 1,789,957 | -0.05(-1.40%) |
Sep 25, 2017 | 3.610 | 3.633 | 3.400 | 3.560 | 3,013,546 | -0.04(-1.11%) |
Sep 22, 2017 | 3.730 | 3.750 | 3.550 | 3.600 | 2,535,170 | -0.11(-3.10%) |
Sep 21, 2017 | 3.750 | 3.830 | 3.690 | 3.715 | 1,744,164 | -0.06(-1.46%) |
Sep 20, 2017 | 3.880 | 3.978 | 3.710 | 3.770 | 3,341,573 | -0.07(-1.82%) |
Sep 19, 2017 | 3.830 | 3.950 | 3.770 | 3.840 | 3,447,128 | +0.07(+1.86%) |
Sep 18, 2017 | 3.600 | 3.800 | 3.560 | 3.770 | 3,584,482 | +0.22(+6.20%) |
Sep 15, 2017 | 3.510 | 3.670 | 3.450 | 3.550 | 2,951,369 | +0.05(+1.43%) |
Sep 14, 2017 | 3.550 | 3.550 | 3.400 | 3.500 | 2,740,827 | +0.01(+0.29%) |
Sep 13, 2017 | 3.510 | 3.620 | 3.480 | 3.490 | 3,028,376 | -0.01(-0.29%) |
Sep 12, 2017 | 3.770 | 3.770 | 3.400 | 3.500 | 4,597,737 | -0.22(-5.91%) |
Sep 11, 2017 | 3.840 | 3.850 | 3.610 | 3.720 | 3,789,747 | -0.08(-2.11%) |
Sep 08, 2017 | 4.050 | 4.110 | 3.720 | 3.800 | 11,361,563 | -0.19(-4.76%) |
Sep 07, 2017 | 3.460 | 4.040 | 3.380 | 3.990 | 21,566,644 | +0.57(+16.67%) |
Sep 06, 2017 | 3.280 | 3.500 | 3.260 | 3.420 | 4,179,278 | +0.10(+3.01%) |
Sep 05, 2017 | 3.320 | 3.400 | 3.260 | 3.320 | 2,903,015 | -0.06(-1.78%) |