Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.090 | 4.170 | 3.990 | 4.160 | 2,004,562 | +0.12(+2.97%) |
Nov 29, 2017 | 4.160 | 4.270 | 3.980 | 4.040 | 1,009,291 | -0.17(-4.04%) |
Nov 28, 2017 | 4.360 | 4.390 | 4.105 | 4.210 | 1,084,872 | -0.09(-2.09%) |
Nov 27, 2017 | 4.230 | 4.320 | 4.160 | 4.300 | 1,015,189 | +0.05(+1.18%) |
Nov 24, 2017 | 4.250 | 4.270 | 4.120 | 4.250 | 621,636 | +0.00(+0.00%) |
Nov 22, 2017 | 4.000 | 4.475 | 4.000 | 4.250 | 2,790,067 | +0.31(+7.87%) |
Nov 21, 2017 | 3.840 | 3.960 | 3.760 | 3.940 | 770,355 | +0.10(+2.60%) |
Nov 20, 2017 | 3.810 | 3.850 | 3.760 | 3.840 | 455,182 | +0.02(+0.52%) |
Nov 17, 2017 | 3.870 | 3.930 | 3.810 | 3.820 | 800,793 | -0.07(-1.80%) |
Nov 16, 2017 | 3.800 | 3.950 | 3.770 | 3.890 | 639,360 | +0.11(+2.91%) |
Nov 15, 2017 | 3.760 | 3.900 | 3.688 | 3.780 | 622,927 | +0.04(+1.07%) |
Nov 14, 2017 | 3.700 | 3.770 | 3.620 | 3.740 | 722,798 | +0.02(+0.54%) |
Nov 13, 2017 | 3.790 | 3.830 | 3.650 | 3.720 | 662,097 | -0.13(-3.38%) |
Nov 10, 2017 | 3.740 | 3.870 | 3.690 | 3.850 | 2,373,917 | +0.11(+2.94%) |
Nov 09, 2017 | 3.810 | 3.810 | 3.640 | 3.740 | 1,174,221 | -0.09(-2.35%) |
Nov 08, 2017 | 3.700 | 3.980 | 3.700 | 3.830 | 883,129 | -0.01(-0.26%) |
Nov 07, 2017 | 3.890 | 4.000 | 3.720 | 3.840 | 1,493,139 | +0.05(+1.32%) |
Nov 06, 2017 | 4.040 | 4.100 | 3.790 | 3.790 | 786,719 | -0.09(-2.32%) |
Nov 03, 2017 | 3.880 | 4.025 | 3.810 | 3.880 | 1,202,102 | -0.01(-0.26%) |
Nov 02, 2017 | 3.740 | 3.895 | 3.661 | 3.890 | 830,329 | +0.16(+4.29%) |
Nov 01, 2017 | 3.800 | 3.810 | 3.640 | 3.730 | 677,567 | -0.02(-0.53%) |
Oct 31, 2017 | 3.840 | 3.890 | 3.700 | 3.750 | 646,133 | -0.05(-1.32%) |
Oct 30, 2017 | 3.780 | 3.930 | 3.750 | 3.800 | 733,279 | -0.02(-0.52%) |
Oct 27, 2017 | 3.770 | 3.985 | 3.760 | 3.820 | 1,335,923 | +0.02(+0.53%) |
Oct 26, 2017 | 3.730 | 3.940 | 3.680 | 3.800 | 1,524,598 | +0.04(+1.06%) |
Oct 25, 2017 | 3.800 | 3.800 | 3.585 | 3.760 | 1,313,991 | -0.02(-0.53%) |
Oct 24, 2017 | 3.750 | 3.850 | 3.680 | 3.780 | 941,703 | +0.02(+0.53%) |
Oct 23, 2017 | 3.950 | 4.020 | 3.750 | 3.760 | 899,340 | -0.13(-3.34%) |
Oct 20, 2017 | 4.030 | 4.030 | 3.860 | 3.890 | 532,666 | -0.08(-2.02%) |
Oct 19, 2017 | 4.010 | 4.035 | 3.835 | 3.970 | 1,559,495 | -0.05(-1.24%) |
Oct 18, 2017 | 4.270 | 4.330 | 3.990 | 4.020 | 1,711,787 | -0.21(-4.96%) |
Oct 17, 2017 | 3.880 | 4.280 | 3.831 | 4.230 | 3,597,812 | +0.36(+9.30%) |
Oct 16, 2017 | 3.800 | 3.990 | 3.770 | 3.870 | 1,479,444 | +0.10(+2.65%) |
Oct 13, 2017 | 3.840 | 3.880 | 3.720 | 3.770 | 3,874,794 | -0.07(-1.82%) |
Oct 12, 2017 | 3.900 | 3.950 | 3.780 | 3.840 | 1,159,760 | -0.09(-2.29%) |
Oct 11, 2017 | 3.910 | 3.990 | 3.830 | 3.930 | 1,411,436 | +0.03(+0.77%) |
Oct 10, 2017 | 3.980 | 4.070 | 3.870 | 3.900 | 2,351,192 | -0.04(-1.02%) |
Oct 09, 2017 | 3.910 | 4.060 | 3.860 | 3.940 | 3,096,658 | +0.06(+1.55%) |
Oct 06, 2017 | 3.520 | 3.955 | 3.520 | 3.880 | 5,262,431 | -0.02(-0.51%) |
Oct 05, 2017 | 3.770 | 4.029 | 3.690 | 3.900 | 13,359,398 | +0.28(+7.73%) |
Oct 04, 2017 | 3.060 | 3.700 | 2.950 | 3.620 | 4,281,761 | +0.39(+12.07%) |
Oct 03, 2017 | 3.450 | 3.480 | 2.910 | 3.230 | 6,615,582 | -0.14(-4.15%) |
Oct 02, 2017 | 2.930 | 3.420 | 2.850 | 3.370 | 12,649,363 | +0.83(+32.68%) |
Sep 29, 2017 | 2.340 | 2.570 | 2.330 | 2.540 | 2,220,475 | +0.22(+9.48%) |
Sep 28, 2017 | 2.360 | 2.450 | 2.290 | 2.320 | 2,910,994 | -0.05(-2.11%) |
Sep 27, 2017 | 2.320 | 2.450 | 2.290 | 2.370 | 2,006,496 | +0.05(+2.16%) |
Sep 26, 2017 | 2.390 | 2.400 | 2.300 | 2.320 | 1,397,463 | -0.04(-1.69%) |
Sep 25, 2017 | 2.330 | 2.370 | 2.280 | 2.360 | 1,090,080 | -0.01(-0.42%) |
Sep 22, 2017 | 2.370 | 2.400 | 2.350 | 2.370 | 280,230 | -0.01(-0.42%) |
Sep 21, 2017 | 2.430 | 2.430 | 2.350 | 2.380 | 473,127 | -0.01(-0.42%) |
Sep 20, 2017 | 2.480 | 2.480 | 2.340 | 2.390 | 992,849 | -0.08(-3.24%) |
Sep 19, 2017 | 2.480 | 2.500 | 2.430 | 2.470 | 302,222 | -0.03(-1.20%) |
Sep 18, 2017 | 2.480 | 2.510 | 2.460 | 2.500 | 526,737 | +0.03(+1.21%) |
Sep 15, 2017 | 2.430 | 2.500 | 2.370 | 2.470 | 1,148,729 | +0.05(+2.07%) |
Sep 14, 2017 | 2.450 | 2.480 | 2.410 | 2.420 | 301,429 | -0.02(-0.82%) |
Sep 13, 2017 | 2.480 | 2.530 | 2.420 | 2.440 | 413,674 | -0.06(-2.40%) |
Sep 12, 2017 | 2.540 | 2.540 | 2.430 | 2.500 | 575,388 | -0.04(-1.57%) |
Sep 11, 2017 | 2.540 | 2.600 | 2.460 | 2.540 | 468,012 | +0.01(+0.40%) |
Sep 08, 2017 | 2.490 | 2.560 | 2.490 | 2.530 | 321,628 | +0.03(+1.20%) |
Sep 07, 2017 | 2.440 | 2.560 | 2.419 | 2.500 | 708,094 | +0.07(+2.88%) |
Sep 06, 2017 | 2.500 | 2.550 | 2.415 | 2.430 | 362,709 | -0.07(-2.80%) |
Sep 05, 2017 | 2.560 | 2.560 | 2.480 | 2.500 | 643,587 | -0.07(-2.72%) |