Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.980 | 3.130 | 2.980 | 2.990 | 907,040 | +0.01(+0.34%) |
Nov 29, 2017 | 3.020 | 3.090 | 2.940 | 2.980 | 438,194 | -0.05(-1.65%) |
Nov 28, 2017 | 3.040 | 3.045 | 2.905 | 3.030 | 455,306 | -0.03(-0.98%) |
Nov 27, 2017 | 3.030 | 3.140 | 2.970 | 3.060 | 382,722 | +0.02(+0.66%) |
Nov 24, 2017 | 3.160 | 3.200 | 3.010 | 3.040 | 257,715 | -0.10(-3.18%) |
Nov 22, 2017 | 3.010 | 3.170 | 3.000 | 3.140 | 509,367 | +0.14(+4.67%) |
Nov 21, 2017 | 3.110 | 3.150 | 2.980 | 3.000 | 380,636 | -0.08(-2.60%) |
Nov 20, 2017 | 3.200 | 3.200 | 3.045 | 3.080 | 391,305 | -0.11(-3.45%) |
Nov 17, 2017 | 3.240 | 3.290 | 3.170 | 3.190 | 288,417 | -0.05(-1.54%) |
Nov 16, 2017 | 2.990 | 3.250 | 2.980 | 3.240 | 737,319 | +0.26(+8.72%) |
Nov 15, 2017 | 2.960 | 3.010 | 2.830 | 2.980 | 740,826 | -0.01(-0.33%) |
Nov 14, 2017 | 3.180 | 3.190 | 2.910 | 2.990 | 795,418 | -0.23(-7.14%) |
Nov 13, 2017 | 3.400 | 3.430 | 3.180 | 3.220 | 466,968 | -0.17(-5.01%) |
Nov 10, 2017 | 3.130 | 3.430 | 3.130 | 3.390 | 552,141 | +0.21(+6.60%) |
Nov 09, 2017 | 3.150 | 3.200 | 3.060 | 3.180 | 420,922 | -0.01(-0.31%) |
Nov 08, 2017 | 3.200 | 3.280 | 3.100 | 3.190 | 500,790 | -0.02(-0.62%) |
Nov 07, 2017 | 3.230 | 3.250 | 3.150 | 3.210 | 514,996 | +0.00(+0.00%) |
Nov 06, 2017 | 3.330 | 3.425 | 3.200 | 3.210 | 487,253 | -0.09(-2.73%) |
Nov 03, 2017 | 3.200 | 3.330 | 3.150 | 3.300 | 424,530 | +0.11(+3.45%) |
Nov 02, 2017 | 3.210 | 3.290 | 3.150 | 3.190 | 400,105 | +0.01(+0.31%) |
Nov 01, 2017 | 3.440 | 3.450 | 3.180 | 3.180 | 592,393 | -0.22(-6.47%) |
Oct 31, 2017 | 3.450 | 3.650 | 3.350 | 3.400 | 695,117 | +0.00(+0.00%) |
Oct 30, 2017 | 3.170 | 3.420 | 3.170 | 3.400 | 766,403 | +0.22(+6.92%) |
Oct 27, 2017 | 3.130 | 3.220 | 3.040 | 3.180 | 593,680 | +0.09(+2.91%) |
Oct 26, 2017 | 3.180 | 3.180 | 3.060 | 3.090 | 604,958 | -0.11(-3.44%) |
Oct 25, 2017 | 3.190 | 3.300 | 3.125 | 3.200 | 699,393 | +0.02(+0.47%) |
Oct 24, 2017 | 3.500 | 3.500 | 3.107 | 3.185 | 1,826,077 | -0.31(-9.00%) |
Oct 23, 2017 | 3.800 | 3.850 | 3.480 | 3.500 | 1,186,247 | -0.29(-7.65%) |
Oct 20, 2017 | 3.920 | 3.940 | 3.760 | 3.790 | 1,429,181 | -0.14(-3.56%) |
Oct 19, 2017 | 4.000 | 4.040 | 3.910 | 3.930 | 696,959 | -0.09(-2.24%) |
Oct 18, 2017 | 4.150 | 4.180 | 3.990 | 4.020 | 684,183 | -0.06(-1.47%) |
Oct 17, 2017 | 3.930 | 4.240 | 3.930 | 4.080 | 1,335,439 | +0.15(+3.82%) |
Oct 16, 2017 | 4.030 | 4.090 | 3.860 | 3.930 | 924,189 | -0.02(-0.51%) |
Oct 13, 2017 | 4.140 | 4.140 | 3.920 | 3.950 | 1,033,541 | -0.19(-4.59%) |
Oct 12, 2017 | 4.230 | 4.270 | 4.100 | 4.140 | 933,017 | -0.11(-2.59%) |
Oct 11, 2017 | 4.390 | 4.420 | 4.190 | 4.250 | 2,117,088 | -0.15(-3.41%) |
Oct 10, 2017 | 4.430 | 4.490 | 4.350 | 4.400 | 492,967 | +0.00(+0.00%) |
Oct 09, 2017 | 4.620 | 4.710 | 4.360 | 4.400 | 711,742 | -0.17(-3.72%) |
Oct 06, 2017 | 4.580 | 4.680 | 4.480 | 4.570 | 526,479 | -0.04(-0.87%) |
Oct 05, 2017 | 4.580 | 4.670 | 4.460 | 4.610 | 505,675 | +0.05(+1.10%) |
Oct 04, 2017 | 4.490 | 4.710 | 4.480 | 4.560 | 1,168,273 | +0.07(+1.56%) |
Oct 03, 2017 | 4.480 | 4.530 | 4.310 | 4.490 | 740,757 | +0.01(+0.22%) |
Oct 02, 2017 | 4.200 | 4.550 | 4.180 | 4.480 | 829,954 | +0.30(+7.18%) |
Sep 29, 2017 | 4.220 | 4.280 | 4.010 | 4.180 | 703,191 | -0.08(-1.88%) |
Sep 28, 2017 | 4.540 | 4.570 | 4.210 | 4.260 | 1,107,530 | -0.23(-5.12%) |
Sep 27, 2017 | 3.910 | 4.570 | 3.910 | 4.490 | 2,073,822 | +0.58(+14.83%) |
Sep 26, 2017 | 4.280 | 4.331 | 3.900 | 3.910 | 2,325,075 | -0.36(-8.43%) |
Sep 25, 2017 | 4.600 | 4.630 | 4.240 | 4.270 | 2,360,493 | -0.30(-6.56%) |
Sep 22, 2017 | 4.720 | 4.850 | 4.560 | 4.570 | 1,730,437 | -0.16(-3.38%) |
Sep 21, 2017 | 4.960 | 4.970 | 4.720 | 4.730 | 646,805 | -0.20(-4.06%) |
Sep 20, 2017 | 4.900 | 5.050 | 4.730 | 4.930 | 1,093,840 | +0.13(+2.71%) |
Sep 19, 2017 | 4.950 | 4.990 | 4.540 | 4.800 | 1,985,743 | -0.15(-3.03%) |
Sep 18, 2017 | 4.860 | 5.200 | 4.860 | 4.950 | 2,287,287 | +0.14(+2.91%) |
Sep 15, 2017 | 4.910 | 4.949 | 4.770 | 4.810 | 1,109,718 | -0.12(-2.43%) |
Sep 14, 2017 | 4.910 | 5.100 | 4.860 | 4.930 | 1,187,615 | +0.07(+1.44%) |
Sep 13, 2017 | 5.430 | 5.430 | 4.820 | 4.860 | 2,256,660 | -0.62(-11.31%) |
Sep 12, 2017 | 6.250 | 6.726 | 5.450 | 5.480 | 2,887,384 | -1.36(-19.88%) |
Sep 11, 2017 | 7.420 | 7.449 | 6.820 | 6.840 | 570,320 | -0.57(-7.69%) |
Sep 08, 2017 | 7.200 | 7.415 | 7.140 | 7.410 | 472,768 | +0.21(+2.92%) |
Sep 07, 2017 | 6.910 | 7.240 | 6.777 | 7.200 | 517,210 | +0.28(+4.05%) |
Sep 06, 2017 | 6.850 | 6.990 | 6.750 | 6.920 | 306,782 | +0.12(+1.76%) |
Sep 05, 2017 | 6.800 | 6.970 | 6.700 | 6.800 | 208,823 | +0.00(+0.00%) |