Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.866 | 3.873 | 3.805 | 3.826 | 852,598 | -0.05(-1.23%) |
Nov 29, 2017 | 3.846 | 3.887 | 3.846 | 3.873 | 461,458 | +0.01(+0.35%) |
Nov 28, 2017 | 3.832 | 3.873 | 3.819 | 3.860 | 986,621 | +0.03(+0.71%) |
Nov 27, 2017 | 3.819 | 3.853 | 3.819 | 3.832 | 562,773 | -0.01(-0.18%) |
Nov 24, 2017 | 3.860 | 3.860 | 3.826 | 3.839 | 397,609 | -0.03(-0.70%) |
Nov 22, 2017 | 3.853 | 3.873 | 3.832 | 3.866 | 503,090 | +0.01(+0.35%) |
Nov 21, 2017 | 3.805 | 3.856 | 3.792 | 3.853 | 782,117 | +0.06(+1.62%) |
Nov 20, 2017 | 3.737 | 3.798 | 3.737 | 3.792 | 625,755 | +0.05(+1.46%) |
Nov 17, 2017 | 3.710 | 3.744 | 3.696 | 3.737 | 529,806 | +0.02(+0.55%) |
Nov 16, 2017 | 3.710 | 3.744 | 3.710 | 3.717 | 468,176 | +0.01(+0.18%) |
Nov 15, 2017 | 3.703 | 3.730 | 3.686 | 3.710 | 858,331 | -0.01(-0.18%) |
Nov 14, 2017 | 3.696 | 3.723 | 3.696 | 3.717 | 550,487 | +0.02(+0.55%) |
Nov 13, 2017 | 3.669 | 3.703 | 3.649 | 3.696 | 597,627 | +0.02(+0.56%) |
Nov 10, 2017 | 3.730 | 3.737 | 3.676 | 3.676 | 662,012 | -0.05(-1.46%) |
Nov 09, 2017 | 3.696 | 3.737 | 3.683 | 3.730 | 750,101 | +0.02(+0.55%) |
Nov 08, 2017 | 3.696 | 3.723 | 3.693 | 3.710 | 693,315 | +0.01(+0.37%) |
Nov 07, 2017 | 3.676 | 3.730 | 3.655 | 3.696 | 1,191,143 | +0.02(+0.56%) |
Nov 06, 2017 | 3.710 | 3.710 | 3.546 | 3.676 | 2,109,844 | -0.04(-1.10%) |
Nov 03, 2017 | 3.744 | 3.764 | 3.676 | 3.717 | 1,459,296 | -0.07(-1.80%) |
Nov 02, 2017 | 3.832 | 3.834 | 3.764 | 3.785 | 873,055 | -0.04(-1.07%) |
Nov 01, 2017 | 3.819 | 3.853 | 3.792 | 3.826 | 873,972 | +0.02(+0.54%) |
Oct 31, 2017 | 3.839 | 3.866 | 3.792 | 3.805 | 1,820,176 | -0.05(-1.24%) |
Oct 30, 2017 | 3.928 | 3.938 | 3.843 | 3.853 | 1,186,424 | -0.07(-1.74%) |
Oct 27, 2017 | 3.880 | 3.931 | 3.751 | 3.921 | 1,362,418 | +0.03(+0.70%) |
Oct 26, 2017 | 4.030 | 4.030 | 3.887 | 3.894 | 1,061,918 | -0.12(-2.89%) |
Oct 25, 2017 | 4.050 | 4.064 | 3.948 | 4.009 | 1,195,716 | -0.03(-0.84%) |
Oct 24, 2017 | 4.077 | 4.098 | 4.043 | 4.043 | 684,718 | -0.01(-0.17%) |
Oct 23, 2017 | 4.139 | 4.139 | 4.050 | 4.050 | 986,380 | -0.07(-1.82%) |
Oct 20, 2017 | 4.145 | 4.145 | 4.091 | 4.125 | 679,156 | -0.01(-0.16%) |
Oct 19, 2017 | 4.132 | 4.142 | 4.118 | 4.132 | 431,366 | +0.00(+0.00%) |
Oct 18, 2017 | 4.118 | 4.139 | 4.118 | 4.132 | 384,711 | +0.01(+0.17%) |
Oct 17, 2017 | 4.139 | 4.139 | 4.118 | 4.125 | 209,406 | -0.01(-0.33%) |
Oct 16, 2017 | 4.132 | 4.139 | 4.122 | 4.139 | 531,035 | +0.01(+0.16%) |
Oct 13, 2017 | 4.098 | 4.132 | 4.098 | 4.132 | 471,614 | +0.04(+1.00%) |
Oct 12, 2017 | 4.111 | 4.111 | 4.091 | 4.091 | 397,036 | -0.01(-0.33%) |
Oct 11, 2017 | 4.084 | 4.111 | 4.084 | 4.105 | 447,260 | +0.01(+0.33%) |
Oct 10, 2017 | 4.098 | 4.111 | 4.084 | 4.091 | 678,310 | -0.01(-0.17%) |
Oct 09, 2017 | 4.105 | 4.125 | 4.098 | 4.098 | 490,377 | -0.01(-0.17%) |
Oct 06, 2017 | 4.118 | 4.125 | 4.084 | 4.105 | 751,607 | -0.02(-0.50%) |
Oct 05, 2017 | 4.132 | 4.145 | 4.118 | 4.125 | 853,384 | -0.01(-0.16%) |
Oct 04, 2017 | 4.118 | 4.132 | 4.105 | 4.132 | 685,058 | +0.01(+0.33%) |
Oct 03, 2017 | 4.125 | 4.132 | 4.105 | 4.118 | 821,445 | -0.01(-0.17%) |
Oct 02, 2017 | 4.098 | 4.128 | 4.091 | 4.125 | 1,169,640 | +0.03(+0.83%) |
Sep 29, 2017 | 4.118 | 4.122 | 4.084 | 4.091 | 967,815 | -0.03(-0.66%) |
Sep 28, 2017 | 4.111 | 4.132 | 4.071 | 4.118 | 1,016,489 | +0.01(+0.33%) |
Sep 27, 2017 | 4.105 | 4.111 | 4.065 | 4.105 | 1,002,308 | +0.01(+0.32%) |
Sep 26, 2017 | 4.085 | 4.118 | 4.078 | 4.091 | 611,128 | +0.01(+0.33%) |
Sep 25, 2017 | 4.091 | 4.098 | 4.051 | 4.078 | 794,619 | +0.00(+0.00%) |
Sep 22, 2017 | 4.065 | 4.105 | 4.051 | 4.078 | 972,990 | +0.02(+0.49%) |
Sep 21, 2017 | 4.038 | 4.078 | 4.038 | 4.058 | 883,299 | +0.01(+0.16%) |
Sep 20, 2017 | 4.051 | 4.058 | 4.032 | 4.051 | 818,372 | +0.01(+0.33%) |
Sep 19, 2017 | 4.045 | 4.058 | 4.032 | 4.038 | 842,719 | -0.01(-0.33%) |
Sep 18, 2017 | 4.025 | 4.078 | 4.012 | 4.051 | 837,654 | +0.03(+0.66%) |
Sep 15, 2017 | 3.978 | 4.025 | 3.972 | 4.025 | 2,503,568 | +0.05(+1.17%) |
Sep 14, 2017 | 3.992 | 4.012 | 3.972 | 3.978 | 709,254 | -0.01(-0.33%) |
Sep 13, 2017 | 4.012 | 4.018 | 3.992 | 3.992 | 725,820 | -0.03(-0.66%) |
Sep 12, 2017 | 4.038 | 4.045 | 4.012 | 4.018 | 475,846 | -0.02(-0.49%) |
Sep 11, 2017 | 3.985 | 4.038 | 3.978 | 4.038 | 672,321 | +0.06(+1.50%) |
Sep 08, 2017 | 3.985 | 4.018 | 3.972 | 3.978 | 534,305 | -0.01(-0.33%) |
Sep 07, 2017 | 3.992 | 4.032 | 3.968 | 3.992 | 689,977 | +0.02(+0.50%) |
Sep 06, 2017 | 3.998 | 4.012 | 3.965 | 3.972 | 783,991 | -0.01(-0.33%) |
Sep 05, 2017 | 4.051 | 4.058 | 3.978 | 3.985 | 1,246,346 | -0.07(-1.64%) |