Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.123 | 3.143 | 3.118 | 3.143 | 350,300 | +0.03(+0.96%) |
Nov 29, 2017 | 3.123 | 3.123 | 3.098 | 3.113 | 268,914 | -0.01(-0.16%) |
Nov 28, 2017 | 3.123 | 3.133 | 3.108 | 3.118 | 212,371 | +0.00(+0.00%) |
Nov 27, 2017 | 3.128 | 3.133 | 3.113 | 3.118 | 225,010 | -0.02(-0.64%) |
Nov 24, 2017 | 3.103 | 3.138 | 3.098 | 3.138 | 110,860 | +0.05(+1.46%) |
Nov 22, 2017 | 3.083 | 3.098 | 3.083 | 3.093 | 184,411 | +0.00(+0.16%) |
Nov 21, 2017 | 3.083 | 3.103 | 3.078 | 3.088 | 324,881 | +0.02(+0.49%) |
Nov 20, 2017 | 3.058 | 3.078 | 3.058 | 3.073 | 331,980 | +0.01(+0.33%) |
Nov 17, 2017 | 3.048 | 3.068 | 3.048 | 3.063 | 260,055 | +0.01(+0.16%) |
Nov 16, 2017 | 3.048 | 3.078 | 3.048 | 3.058 | 330,775 | +0.02(+0.49%) |
Nov 15, 2017 | 3.048 | 3.048 | 3.033 | 3.043 | 297,263 | -0.02(-0.49%) |
Nov 14, 2017 | 3.053 | 3.065 | 3.043 | 3.058 | 339,445 | -0.01(-0.16%) |
Nov 13, 2017 | 3.083 | 3.083 | 3.058 | 3.063 | 256,996 | -0.02(-0.49%) |
Nov 10, 2017 | 3.083 | 3.093 | 3.078 | 3.078 | 231,646 | -0.02(-0.65%) |
Nov 09, 2017 | 3.083 | 3.098 | 3.064 | 3.098 | 252,321 | +0.00(+0.00%) |
Nov 08, 2017 | 3.103 | 3.113 | 3.093 | 3.098 | 217,838 | +0.01(+0.16%) |
Nov 07, 2017 | 3.108 | 3.113 | 3.093 | 3.093 | 243,863 | -0.03(-0.80%) |
Nov 06, 2017 | 3.133 | 3.133 | 3.098 | 3.118 | 299,663 | -0.00(-0.16%) |
Nov 03, 2017 | 3.128 | 3.128 | 3.113 | 3.123 | 238,097 | +0.00(+0.16%) |
Nov 02, 2017 | 3.133 | 3.143 | 3.113 | 3.118 | 252,049 | -0.01(-0.32%) |
Nov 01, 2017 | 3.133 | 3.158 | 3.113 | 3.128 | 303,111 | -0.01(-0.16%) |
Oct 31, 2017 | 3.143 | 3.143 | 3.128 | 3.133 | 265,382 | +0.01(+0.16%) |
Oct 30, 2017 | 3.148 | 3.153 | 3.123 | 3.128 | 218,075 | -0.02(-0.64%) |
Oct 27, 2017 | 3.133 | 3.148 | 3.133 | 3.148 | 211,470 | +0.03(+0.96%) |
Oct 26, 2017 | 3.123 | 3.133 | 3.108 | 3.118 | 291,759 | +0.01(+0.16%) |
Oct 25, 2017 | 3.148 | 3.153 | 3.113 | 3.113 | 283,763 | -0.04(-1.27%) |
Oct 24, 2017 | 3.148 | 3.158 | 3.143 | 3.153 | 390,779 | +0.02(+0.48%) |
Oct 23, 2017 | 3.153 | 3.153 | 3.133 | 3.138 | 177,652 | +0.00(+0.00%) |
Oct 20, 2017 | 3.138 | 3.153 | 3.123 | 3.138 | 174,739 | +0.01(+0.16%) |
Oct 19, 2017 | 3.138 | 3.138 | 3.128 | 3.133 | 298,802 | +0.01(+0.16%) |
Oct 18, 2017 | 3.123 | 3.138 | 3.113 | 3.128 | 342,584 | +0.00(+0.00%) |
Oct 17, 2017 | 3.148 | 3.157 | 3.103 | 3.128 | 1,032,641 | -0.03(-0.95%) |
Oct 16, 2017 | 3.163 | 3.168 | 3.148 | 3.158 | 308,756 | -0.01(-0.32%) |
Oct 13, 2017 | 3.168 | 3.173 | 3.161 | 3.168 | 292,506 | +0.01(+0.16%) |
Oct 12, 2017 | 3.168 | 3.173 | 3.158 | 3.163 | 328,662 | +0.00(+0.00%) |
Oct 11, 2017 | 3.158 | 3.168 | 3.153 | 3.163 | 274,209 | +0.01(+0.32%) |
Oct 10, 2017 | 3.153 | 3.158 | 3.143 | 3.153 | 361,279 | +0.00(+0.16%) |
Oct 09, 2017 | 3.153 | 3.153 | 3.143 | 3.148 | 141,615 | +0.00(+0.00%) |
Oct 06, 2017 | 3.153 | 3.158 | 3.138 | 3.148 | 223,726 | +0.00(+0.00%) |
Oct 05, 2017 | 3.148 | 3.158 | 3.138 | 3.148 | 172,088 | +0.01(+0.32%) |
Oct 04, 2017 | 3.148 | 3.158 | 3.128 | 3.138 | 284,001 | -0.02(-0.48%) |
Oct 03, 2017 | 3.163 | 3.163 | 3.138 | 3.153 | 404,203 | +0.00(+0.00%) |
Oct 02, 2017 | 3.158 | 3.168 | 3.143 | 3.153 | 374,883 | +0.02(+0.48%) |
Sep 29, 2017 | 3.138 | 3.153 | 3.138 | 3.138 | 281,349 | -0.00(-0.16%) |
Sep 28, 2017 | 3.153 | 3.153 | 3.133 | 3.143 | 208,781 | -0.01(-0.16%) |
Sep 27, 2017 | 3.153 | 3.158 | 3.133 | 3.148 | 262,275 | +0.01(+0.32%) |
Sep 26, 2017 | 3.143 | 3.148 | 3.128 | 3.138 | 168,421 | -0.00(-0.16%) |
Sep 25, 2017 | 3.143 | 3.158 | 3.138 | 3.143 | 191,232 | +0.00(+0.00%) |
Sep 22, 2017 | 3.158 | 3.168 | 3.138 | 3.143 | 228,886 | +0.00(+0.00%) |
Sep 21, 2017 | 3.158 | 3.168 | 3.136 | 3.143 | 161,091 | -0.01(-0.16%) |
Sep 20, 2017 | 3.158 | 3.163 | 3.139 | 3.148 | 244,341 | +0.00(+0.00%) |
Sep 19, 2017 | 3.148 | 3.158 | 3.129 | 3.148 | 193,810 | +0.02(+0.48%) |
Sep 18, 2017 | 3.153 | 3.163 | 3.128 | 3.133 | 297,125 | -0.01(-0.16%) |
Sep 15, 2017 | 3.173 | 3.173 | 3.133 | 3.138 | 206,801 | -0.03(-0.79%) |
Sep 14, 2017 | 3.183 | 3.183 | 3.148 | 3.163 | 191,252 | -0.02(-0.47%) |
Sep 13, 2017 | 3.163 | 3.178 | 3.153 | 3.178 | 291,987 | +0.00(+0.00%) |
Sep 12, 2017 | 3.188 | 3.188 | 3.163 | 3.178 | 298,952 | +0.01(+0.21%) |
Sep 11, 2017 | 3.157 | 3.172 | 3.152 | 3.172 | 416,344 | +0.03(+1.09%) |
Sep 08, 2017 | 3.142 | 3.152 | 3.123 | 3.137 | 206,449 | -0.01(-0.31%) |
Sep 07, 2017 | 3.142 | 3.152 | 3.123 | 3.147 | 223,056 | +0.00(+0.00%) |
Sep 06, 2017 | 3.137 | 3.147 | 3.118 | 3.147 | 366,004 | +0.03(+0.94%) |
Sep 05, 2017 | 3.132 | 3.147 | 3.113 | 3.118 | 263,409 | -0.03(-1.08%) |