Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.630 | 3.720 | 3.536 | 3.630 | 165,250 | +0.04(+1.11%) |
Nov 29, 2017 | 3.710 | 3.758 | 3.365 | 3.590 | 330,642 | -0.12(-3.23%) |
Nov 28, 2017 | 3.850 | 3.850 | 3.630 | 3.710 | 223,143 | -0.05(-1.33%) |
Nov 27, 2017 | 3.700 | 3.850 | 3.631 | 3.760 | 244,285 | +0.08(+2.17%) |
Nov 24, 2017 | 3.650 | 3.900 | 3.650 | 3.680 | 270,786 | +0.05(+1.38%) |
Nov 22, 2017 | 3.660 | 3.840 | 3.610 | 3.630 | 300,171 | -0.04(-1.09%) |
Nov 21, 2017 | 3.680 | 3.740 | 3.570 | 3.670 | 244,534 | -0.01(-0.27%) |
Nov 20, 2017 | 3.570 | 3.750 | 3.570 | 3.680 | 551,897 | +0.15(+4.25%) |
Nov 17, 2017 | 3.200 | 3.670 | 3.150 | 3.530 | 731,104 | +0.44(+14.24%) |
Nov 16, 2017 | 3.060 | 3.150 | 2.930 | 3.090 | 200,288 | +0.06(+1.98%) |
Nov 15, 2017 | 3.300 | 3.340 | 3.000 | 3.030 | 444,441 | -0.14(-4.42%) |
Nov 14, 2017 | 3.170 | 3.260 | 3.120 | 3.170 | 320,566 | +0.00(+0.00%) |
Nov 13, 2017 | 3.300 | 3.320 | 3.100 | 3.170 | 233,555 | -0.14(-4.23%) |
Nov 10, 2017 | 3.250 | 3.390 | 3.250 | 3.310 | 107,381 | +0.03(+0.91%) |
Nov 09, 2017 | 3.400 | 3.460 | 3.250 | 3.280 | 295,325 | -0.09(-2.67%) |
Nov 08, 2017 | 3.280 | 3.450 | 3.130 | 3.370 | 277,680 | +0.03(+0.90%) |
Nov 07, 2017 | 3.160 | 3.390 | 3.110 | 3.340 | 282,947 | +0.15(+4.70%) |
Nov 06, 2017 | 3.110 | 3.210 | 2.960 | 3.190 | 310,922 | -0.02(-0.62%) |
Nov 03, 2017 | 3.330 | 3.340 | 3.080 | 3.210 | 388,078 | -0.13(-3.89%) |
Nov 02, 2017 | 3.200 | 3.340 | 3.200 | 3.340 | 258,834 | +0.14(+4.37%) |
Nov 01, 2017 | 3.170 | 3.230 | 3.150 | 3.200 | 282,479 | +0.07(+2.24%) |
Oct 31, 2017 | 3.210 | 3.230 | 3.090 | 3.130 | 96,214 | -0.04(-1.26%) |
Oct 30, 2017 | 3.110 | 3.200 | 3.090 | 3.170 | 122,586 | +0.08(+2.59%) |
Oct 27, 2017 | 3.100 | 3.110 | 2.940 | 3.090 | 161,856 | +0.04(+1.31%) |
Oct 26, 2017 | 3.000 | 3.116 | 2.910 | 3.050 | 120,048 | +0.00(+0.00%) |
Oct 25, 2017 | 3.090 | 3.090 | 2.910 | 3.050 | 221,788 | -0.02(-0.65%) |
Oct 24, 2017 | 2.890 | 3.140 | 2.820 | 3.070 | 208,737 | +0.18(+6.23%) |
Oct 23, 2017 | 3.010 | 3.010 | 2.820 | 2.890 | 217,263 | -0.11(-3.67%) |
Oct 20, 2017 | 3.180 | 3.180 | 2.950 | 3.000 | 202,803 | +0.00(+0.00%) |
Oct 19, 2017 | 2.950 | 3.050 | 2.840 | 3.000 | 346,866 | -0.01(-0.33%) |
Oct 18, 2017 | 3.210 | 3.210 | 2.950 | 3.010 | 458,027 | -0.22(-6.81%) |
Oct 17, 2017 | 3.250 | 3.260 | 3.160 | 3.230 | 101,598 | -0.05(-1.52%) |
Oct 16, 2017 | 3.330 | 3.330 | 3.160 | 3.280 | 147,894 | -0.02(-0.61%) |
Oct 13, 2017 | 3.250 | 3.430 | 3.220 | 3.300 | 331,779 | -0.03(-0.90%) |
Oct 12, 2017 | 3.400 | 3.410 | 3.250 | 3.330 | 113,085 | +0.01(+0.30%) |
Oct 11, 2017 | 3.360 | 3.280 | 3.320 | 110,025 | -0.01(-0.30%) | |
Oct 10, 2017 | 3.360 | 3.450 | 3.290 | 3.330 | 51,652 | +0.01(+0.30%) |
Oct 09, 2017 | 3.390 | 3.550 | 3.270 | 3.320 | 194,643 | -0.06(-1.78%) |
Oct 06, 2017 | 3.260 | 3.410 | 3.170 | 3.380 | 269,126 | +0.11(+3.36%) |
Oct 05, 2017 | 3.430 | 3.490 | 3.210 | 3.270 | 322,959 | -0.05(-1.51%) |
Oct 04, 2017 | 3.340 | 3.468 | 3.300 | 3.320 | 215,747 | -0.04(-1.19%) |
Oct 03, 2017 | 3.310 | 3.360 | 3.260 | 3.360 | 177,295 | +0.08(+2.44%) |
Oct 02, 2017 | 3.180 | 3.340 | 3.120 | 3.280 | 170,938 | +0.08(+2.50%) |
Sep 29, 2017 | 3.240 | 3.270 | 3.100 | 3.200 | 245,139 | -0.05(-1.54%) |
Sep 28, 2017 | 3.160 | 3.415 | 3.160 | 3.250 | 354,496 | +0.09(+2.85%) |
Sep 27, 2017 | 3.200 | 3.240 | 3.050 | 3.160 | 315,587 | -0.06(-1.86%) |
Sep 26, 2017 | 3.280 | 3.482 | 3.200 | 3.220 | 209,652 | +0.01(+0.31%) |
Sep 25, 2017 | 3.490 | 3.550 | 3.150 | 3.210 | 515,850 | -0.29(-8.29%) |
Sep 22, 2017 | 3.680 | 3.680 | 3.450 | 3.500 | 272,719 | -0.07(-1.96%) |
Sep 21, 2017 | 3.720 | 3.780 | 3.450 | 3.570 | 340,258 | -0.13(-3.51%) |
Sep 20, 2017 | 3.470 | 3.793 | 3.413 | 3.700 | 413,343 | +0.27(+7.87%) |
Sep 19, 2017 | 3.340 | 3.460 | 3.250 | 3.430 | 329,802 | +0.08(+2.39%) |
Sep 18, 2017 | 3.500 | 3.640 | 3.260 | 3.350 | 508,438 | -0.20(-5.63%) |
Sep 15, 2017 | 3.720 | 3.750 | 3.550 | 3.550 | 606,428 | -0.19(-5.08%) |
Sep 14, 2017 | 3.930 | 4.000 | 3.520 | 3.740 | 833,567 | +0.02(+0.54%) |
Sep 13, 2017 | 3.250 | 3.840 | 3.230 | 3.720 | 889,114 | +0.53(+16.61%) |
Sep 12, 2017 | 2.970 | 3.200 | 2.915 | 3.190 | 461,621 | +0.27(+9.25%) |
Sep 11, 2017 | 2.750 | 2.947 | 2.740 | 2.920 | 203,289 | +0.16(+5.80%) |
Sep 08, 2017 | 2.740 | 2.790 | 2.710 | 2.760 | 120,854 | +0.05(+1.85%) |
Sep 07, 2017 | 2.690 | 2.880 | 2.650 | 2.710 | 315,453 | +0.02(+0.74%) |
Sep 06, 2017 | 2.520 | 2.700 | 2.514 | 2.690 | 259,729 | +0.17(+6.75%) |
Sep 05, 2017 | 2.460 | 2.550 | 2.400 | 2.520 | 192,901 | +0.02(+0.80%) |