Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.982 | 4.029 | 3.916 | 3.916 | 4,487 | +0.01(+0.24%) |
Nov 29, 2017 | 3.945 | 4.085 | 3.879 | 3.907 | 16,350 | -0.07(-1.65%) |
Nov 28, 2017 | 3.888 | 4.057 | 3.879 | 3.973 | 10,443 | +0.07(+1.68%) |
Nov 27, 2017 | 3.879 | 3.935 | 3.818 | 3.907 | 16,634 | -0.03(-0.72%) |
Nov 24, 2017 | 3.932 | 3.945 | 3.813 | 3.935 | 15,850 | +0.04(+0.96%) |
Nov 22, 2017 | 3.907 | 4.010 | 3.766 | 3.898 | 15,061 | -0.01(-0.24%) |
Nov 21, 2017 | 3.973 | 3.982 | 3.898 | 3.907 | 3,873 | -0.07(-1.65%) |
Nov 20, 2017 | 4.020 | 4.020 | 3.954 | 3.973 | 6,041 | -0.06(-1.44%) |
Nov 17, 2017 | 4.114 | 4.170 | 3.935 | 4.031 | 26,390 | -0.08(-2.01%) |
Nov 16, 2017 | 3.954 | 4.142 | 3.945 | 4.114 | 28,858 | +0.21(+5.29%) |
Nov 15, 2017 | 3.945 | 4.132 | 3.757 | 3.907 | 54,856 | -0.01(-0.24%) |
Nov 14, 2017 | 4.095 | 4.217 | 3.832 | 3.916 | 114,188 | -0.22(-5.23%) |
Nov 13, 2017 | 4.179 | 4.179 | 4.048 | 4.132 | 25,586 | -0.12(-2.87%) |
Nov 10, 2017 | 4.207 | 4.254 | 4.207 | 4.254 | 5,339 | +0.03(+0.67%) |
Nov 09, 2017 | 4.264 | 4.286 | 4.189 | 4.226 | 11,231 | +0.00(+0.00%) |
Nov 08, 2017 | 4.226 | 4.264 | 4.142 | 4.226 | 8,441 | +0.00(+0.00%) |
Nov 07, 2017 | 4.175 | 4.231 | 4.116 | 4.226 | 2,509 | -0.08(-1.95%) |
Nov 06, 2017 | 4.254 | 4.311 | 4.135 | 4.311 | 12,350 | +0.12(+2.91%) |
Nov 03, 2017 | 4.226 | 4.241 | 3.973 | 4.189 | 20,016 | -0.01(-0.22%) |
Nov 02, 2017 | 4.226 | 4.273 | 3.907 | 4.198 | 24,368 | +0.02(+0.45%) |
Nov 01, 2017 | 4.254 | 4.264 | 4.151 | 4.179 | 2,555 | -0.01(-0.22%) |
Oct 31, 2017 | 4.095 | 4.377 | 4.069 | 4.189 | 36,068 | +0.09(+2.29%) |
Oct 30, 2017 | 4.264 | 4.264 | 4.030 | 4.095 | 36,863 | -0.24(-5.63%) |
Oct 27, 2017 | 4.423 | 4.461 | 4.217 | 4.339 | 25,584 | -0.08(-1.70%) |
Oct 26, 2017 | 4.452 | 4.593 | 4.358 | 4.414 | 7,766 | -0.06(-1.26%) |
Oct 25, 2017 | 4.367 | 4.649 | 4.367 | 4.470 | 18,843 | -0.03(-0.63%) |
Oct 24, 2017 | 4.640 | 4.705 | 4.356 | 4.499 | 53,958 | -0.18(-3.82%) |
Oct 23, 2017 | 4.649 | 4.771 | 4.571 | 4.677 | 20,785 | -0.06(-1.19%) |
Oct 20, 2017 | 4.884 | 4.884 | 4.555 | 4.733 | 15,050 | -0.15(-3.08%) |
Oct 19, 2017 | 4.762 | 4.893 | 4.649 | 4.884 | 25,981 | +0.14(+2.97%) |
Oct 18, 2017 | 4.837 | 4.837 | 4.696 | 4.743 | 21,352 | -0.09(-1.94%) |
Oct 17, 2017 | 4.921 | 5.081 | 4.837 | 4.837 | 21,027 | -0.20(-3.92%) |
Oct 16, 2017 | 5.109 | 5.210 | 4.996 | 5.034 | 35,227 | -0.08(-1.47%) |
Oct 13, 2017 | 4.940 | 5.109 | 4.853 | 5.109 | 28,442 | +0.18(+3.62%) |
Oct 12, 2017 | 5.025 | 5.156 | 4.921 | 4.931 | 21,357 | -0.06(-1.13%) |
Oct 11, 2017 | 4.856 | 5.250 | 4.856 | 4.987 | 97,541 | +0.19(+3.91%) |
Oct 10, 2017 | 4.771 | 4.884 | 4.771 | 4.799 | 13,659 | +0.02(+0.39%) |
Oct 09, 2017 | 4.780 | 4.874 | 4.658 | 4.780 | 21,430 | -0.01(-0.20%) |
Oct 06, 2017 | 4.762 | 4.856 | 4.631 | 4.790 | 61,455 | -0.05(-0.97%) |
Oct 05, 2017 | 4.809 | 4.931 | 4.743 | 4.837 | 22,088 | +0.01(+0.19%) |
Oct 04, 2017 | 4.846 | 4.907 | 4.611 | 4.827 | 52,516 | +0.06(+1.18%) |
Oct 03, 2017 | 5.034 | 5.360 | 4.696 | 4.771 | 102,115 | -0.25(-4.96%) |
Oct 02, 2017 | 4.809 | 5.109 | 4.743 | 5.020 | 156,955 | +0.28(+5.84%) |
Sep 29, 2017 | 4.715 | 4.790 | 4.546 | 4.743 | 28,779 | -0.04(-0.79%) |
Sep 28, 2017 | 4.649 | 4.959 | 4.508 | 4.780 | 62,490 | +0.09(+2.00%) |
Sep 27, 2017 | 4.564 | 4.789 | 4.461 | 4.686 | 27,554 | +0.23(+5.27%) |
Sep 26, 2017 | 4.517 | 4.536 | 4.424 | 4.452 | 7,775 | -0.07(-1.46%) |
Sep 25, 2017 | 4.555 | 4.555 | 4.348 | 4.517 | 29,447 | -0.04(-0.82%) |
Sep 22, 2017 | 4.480 | 4.597 | 4.414 | 4.555 | 22,414 | +0.06(+1.25%) |
Sep 21, 2017 | 4.423 | 4.630 | 4.367 | 4.499 | 15,554 | +0.01(+0.16%) |
Sep 20, 2017 | 4.395 | 4.492 | 4.358 | 4.492 | 15,373 | -0.02(-0.36%) |
Sep 19, 2017 | 4.512 | 4.583 | 4.386 | 4.508 | 10,639 | +0.13(+3.00%) |
Sep 18, 2017 | 4.564 | 4.593 | 4.358 | 4.377 | 36,981 | -0.15(-3.32%) |
Sep 15, 2017 | 4.461 | 4.545 | 4.339 | 4.527 | 44,145 | +0.07(+1.47%) |
Sep 14, 2017 | 4.780 | 4.790 | 4.320 | 4.461 | 84,967 | -0.31(-6.50%) |
Sep 13, 2017 | 4.574 | 5.137 | 4.564 | 4.771 | 100,571 | +0.16(+3.46%) |
Sep 12, 2017 | 4.527 | 4.668 | 4.527 | 4.611 | 12,012 | +0.10(+2.29%) |
Sep 11, 2017 | 4.686 | 4.921 | 4.499 | 4.508 | 89,286 | -0.23(-4.76%) |
Sep 08, 2017 | 4.189 | 4.733 | 4.189 | 4.733 | 132,711 | +0.54(+13.00%) |
Sep 07, 2017 | 4.114 | 4.226 | 4.114 | 4.189 | 28,333 | -0.07(-1.55%) |
Sep 06, 2017 | 4.245 | 4.254 | 4.057 | 4.254 | 13,143 | +0.02(+0.56%) |
Sep 05, 2017 | 4.198 | 4.273 | 4.170 | 4.231 | 26,757 | +0.03(+0.78%) |