Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.260 | 3.610 | 3.205 | 3.600 | 10,631 | +0.18(+5.26%) |
Nov 29, 2017 | 3.634 | 3.634 | 3.311 | 3.420 | 3,014 | -0.04(-1.16%) |
Nov 28, 2017 | 3.670 | 3.860 | 3.460 | 3.460 | 25,416 | -0.17(-4.68%) |
Nov 27, 2017 | 3.630 | 3.630 | 3.630 | 3.630 | 213 | -0.07(-1.89%) |
Nov 24, 2017 | 3.610 | 3.721 | 3.610 | 3.700 | 1,482 | -0.06(-1.60%) |
Nov 22, 2017 | 3.930 | 3.939 | 3.750 | 3.760 | 4,631 | -0.04(-1.05%) |
Nov 21, 2017 | 4.000 | 4.170 | 3.792 | 3.800 | 23,604 | -0.07(-1.92%) |
Nov 20, 2017 | 3.750 | 4.200 | 3.750 | 3.874 | 15,371 | -0.03(-0.66%) |
Nov 17, 2017 | 3.770 | 4.029 | 3.740 | 3.900 | 36,051 | +0.13(+3.45%) |
Nov 16, 2017 | 3.760 | 3.770 | 3.610 | 3.770 | 5,456 | +0.10(+2.72%) |
Nov 15, 2017 | 3.740 | 3.924 | 3.620 | 3.670 | 19,450 | -0.05(-1.41%) |
Nov 14, 2017 | 3.660 | 3.744 | 3.660 | 3.723 | 1,220 | +0.08(+2.27%) |
Nov 13, 2017 | 4.200 | 4.230 | 3.630 | 3.640 | 12,329 | -0.48(-11.66%) |
Nov 09, 2017 | 4.120 | 4.120 | 4.120 | 8 | +0.02(+0.50%) | |
Nov 08, 2017 | 4.100 | 4.232 | 3.750 | 4.100 | 6,771 | -0.05(-1.20%) |
Nov 07, 2017 | 4.150 | 4.150 | 4.150 | 4.150 | 113 | -0.04(-0.95%) |
Nov 06, 2017 | 4.210 | 4.210 | 4.190 | 4.190 | 2,007 | -0.02(-0.48%) |
Nov 03, 2017 | 4.210 | 4.210 | 4.210 | 4.210 | 147 | +0.06(+1.45%) |
Nov 02, 2017 | 4.250 | 4.290 | 4.150 | 4.150 | 4,532 | -0.10(-2.35%) |
Nov 01, 2017 | 4.178 | 4.250 | 4.178 | 4.250 | 1,113 | +0.16(+3.91%) |
Oct 31, 2017 | 4.100 | 4.100 | 4.090 | 4.090 | 2,000 | -0.12(-2.85%) |
Oct 25, 2017 | 4.210 | 4.210 | 4.210 | 0 | -0.12(-2.77%) | |
Oct 24, 2017 | 4.330 | 4.330 | 4.330 | 4.330 | 1,500 | +0.05(+1.17%) |
Oct 20, 2017 | 4.280 | 4.280 | 4.280 | 11 | -0.07(-1.61%) | |
Oct 19, 2017 | 4.350 | 4.350 | 4.350 | 4.350 | 1,030 | +0.01(+0.23%) |
Oct 18, 2017 | 4.460 | 4.500 | 4.180 | 4.340 | 9,705 | -0.10(-2.25%) |
Oct 17, 2017 | 4.604 | 4.604 | 4.280 | 4.440 | 6,381 | -0.26(-5.53%) |
Oct 13, 2017 | 4.700 | 4.700 | 4.700 | 14 | +0.17(+3.75%) | |
Oct 12, 2017 | 4.700 | 4.730 | 4.420 | 4.530 | 9,886 | -0.01(-0.22%) |
Oct 11, 2017 | 4.700 | 4.700 | 4.160 | 4.540 | 8,474 | -0.21(-4.42%) |
Oct 10, 2017 | 4.958 | 4.990 | 4.750 | 4.750 | 6,621 | -0.13(-2.66%) |
Oct 09, 2017 | 4.830 | 4.890 | 4.545 | 4.880 | 7,903 | -0.12(-2.40%) |
Oct 06, 2017 | 5.170 | 5.357 | 4.960 | 5.000 | 4,219 | +0.04(+0.84%) |
Oct 05, 2017 | 5.070 | 5.070 | 4.715 | 4.958 | 4,387 | -0.29(-5.55%) |
Oct 03, 2017 | 5.250 | 5.250 | 5.250 | 60 | +0.00(+0.00%) | |
Oct 02, 2017 | 5.240 | 5.470 | 5.230 | 5.250 | 5,448 | -0.19(-3.49%) |
Sep 29, 2017 | 5.390 | 5.430 | 5.300 | 5.440 | 1,782 | +0.34(+6.66%) |
Sep 28, 2017 | 5.030 | 5.400 | 5.030 | 5.100 | 2,987 | +0.05(+0.99%) |
Sep 26, 2017 | 5.050 | 5.050 | 5.050 | 112 | +0.09(+1.81%) | |
Sep 25, 2017 | 5.150 | 5.150 | 4.960 | 4.960 | 3,605 | -0.14(-2.75%) |
Sep 22, 2017 | 4.890 | 5.150 | 4.890 | 5.100 | 9,024 | +0.20(+4.08%) |
Sep 21, 2017 | 5.000 | 5.050 | 4.900 | 4.900 | 940 | +0.12(+2.51%) |
Sep 20, 2017 | 4.952 | 4.956 | 4.640 | 4.780 | 7,165 | -0.05(-1.04%) |
Sep 19, 2017 | 5.200 | 5.450 | 4.780 | 4.830 | 7,249 | -0.17(-3.40%) |
Sep 18, 2017 | 5.020 | 5.588 | 4.790 | 5.000 | 9,722 | +0.03(+0.60%) |
Sep 15, 2017 | 6.070 | 6.070 | 4.970 | 4.970 | 24,837 | -1.04(-17.30%) |
Sep 14, 2017 | 5.810 | 6.560 | 5.810 | 6.010 | 13,749 | -0.12(-1.96%) |
Sep 13, 2017 | 5.650 | 6.500 | 5.430 | 6.130 | 21,274 | +0.48(+8.50%) |
Sep 12, 2017 | 5.571 | 5.650 | 5.550 | 5.650 | 16,501 | +0.07(+1.25%) |
Sep 11, 2017 | 5.590 | 5.590 | 5.050 | 5.580 | 18,110 | +0.03(+0.54%) |
Sep 08, 2017 | 5.540 | 5.550 | 5.158 | 5.550 | 10,326 | +0.05(+0.91%) |
Sep 07, 2017 | 5.540 | 5.600 | 5.280 | 5.500 | 11,500 | -0.04(-0.72%) |
Sep 06, 2017 | 5.040 | 5.850 | 5.000 | 5.540 | 22,200 | -0.31(-5.30%) |
Sep 05, 2017 | 4.330 | 5.990 | 4.320 | 5.850 | 27,110 | +1.55(+36.08%) |