Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.180 | 3.300 | 3.080 | 3.230 | 73,062 | +0.12(+3.86%) |
Nov 29, 2017 | 3.170 | 3.210 | 3.040 | 3.110 | 24,208 | -0.09(-2.81%) |
Nov 28, 2017 | 2.930 | 3.200 | 2.911 | 3.200 | 21,674 | +0.33(+11.50%) |
Nov 27, 2017 | 3.000 | 3.000 | 2.870 | 2.870 | 1,321 | -0.10(-3.37%) |
Nov 24, 2017 | 2.850 | 2.977 | 2.850 | 2.970 | 16,503 | +0.11(+3.85%) |
Nov 22, 2017 | 2.902 | 3.000 | 2.860 | 2.860 | 24,539 | -0.12(-4.03%) |
Nov 21, 2017 | 3.050 | 3.160 | 2.800 | 2.980 | 71,211 | -0.06(-1.97%) |
Nov 20, 2017 | 2.910 | 3.100 | 2.619 | 3.040 | 41,552 | +0.13(+4.46%) |
Nov 17, 2017 | 3.090 | 3.090 | 2.610 | 2.910 | 92,923 | +0.01(+0.34%) |
Nov 16, 2017 | 2.610 | 3.100 | 2.600 | 2.900 | 91,706 | +0.29(+11.11%) |
Nov 15, 2017 | 2.700 | 2.700 | 2.400 | 2.610 | 84,497 | -0.11(-4.04%) |
Nov 14, 2017 | 2.698 | 2.730 | 2.660 | 2.720 | 22,002 | -0.09(-3.20%) |
Nov 13, 2017 | 3.010 | 3.010 | 2.600 | 2.810 | 86,715 | -0.17(-5.70%) |
Nov 10, 2017 | 3.040 | 3.050 | 2.910 | 2.980 | 6,864 | -0.03(-1.00%) |
Nov 09, 2017 | 3.040 | 3.060 | 2.950 | 3.010 | 20,671 | +0.01(+0.33%) |
Nov 08, 2017 | 3.040 | 3.250 | 3.000 | 3.000 | 41,286 | -0.08(-2.60%) |
Nov 07, 2017 | 3.010 | 3.240 | 3.000 | 3.080 | 41,148 | +0.06(+1.99%) |
Nov 06, 2017 | 3.050 | 3.050 | 2.970 | 3.020 | 5,729 | +0.02(+0.67%) |
Nov 03, 2017 | 3.010 | 3.125 | 2.960 | 3.000 | 14,937 | +0.01(+0.33%) |
Nov 02, 2017 | 3.050 | 3.050 | 2.920 | 2.990 | 10,323 | -0.05(-1.64%) |
Nov 01, 2017 | 3.100 | 3.142 | 2.850 | 3.040 | 18,033 | -0.12(-3.80%) |
Oct 31, 2017 | 3.130 | 3.200 | 2.801 | 3.160 | 60,594 | +0.03(+0.96%) |
Oct 30, 2017 | 3.220 | 3.220 | 3.050 | 3.130 | 36,656 | -0.07(-2.19%) |
Oct 27, 2017 | 3.190 | 3.270 | 3.160 | 3.200 | 20,325 | +0.01(+0.31%) |
Oct 26, 2017 | 3.258 | 3.310 | 3.160 | 3.190 | 53,838 | -0.07(-2.15%) |
Oct 25, 2017 | 3.310 | 3.326 | 3.250 | 3.260 | 14,712 | -0.03(-0.91%) |
Oct 24, 2017 | 3.380 | 3.509 | 3.260 | 3.290 | 16,309 | -0.01(-0.30%) |
Oct 23, 2017 | 3.540 | 3.540 | 3.260 | 3.300 | 30,574 | -0.21(-5.98%) |
Oct 20, 2017 | 3.600 | 3.600 | 3.310 | 3.510 | 40,778 | +0.10(+2.93%) |
Oct 19, 2017 | 3.240 | 3.420 | 3.201 | 3.410 | 46,729 | +0.15(+4.60%) |
Oct 18, 2017 | 3.270 | 3.370 | 3.200 | 3.260 | 24,570 | -0.02(-0.61%) |
Oct 17, 2017 | 3.210 | 3.370 | 3.200 | 3.280 | 32,685 | +0.08(+2.50%) |
Oct 16, 2017 | 3.370 | 3.370 | 3.040 | 3.200 | 101,230 | -0.20(-5.88%) |
Oct 13, 2017 | 3.360 | 3.480 | 3.064 | 3.400 | 140,219 | +0.04(+1.19%) |
Oct 12, 2017 | 3.640 | 3.703 | 3.300 | 3.360 | 66,866 | -0.30(-8.25%) |
Oct 11, 2017 | 3.600 | 3.730 | 3.600 | 3.662 | 43,394 | +0.08(+2.29%) |
Oct 10, 2017 | 3.560 | 3.690 | 3.540 | 3.580 | 40,320 | +0.01(+0.28%) |
Oct 09, 2017 | 3.640 | 3.650 | 3.540 | 3.570 | 48,056 | -0.02(-0.56%) |
Oct 06, 2017 | 3.600 | 3.850 | 3.510 | 3.590 | 62,347 | -0.02(-0.55%) |
Oct 05, 2017 | 3.650 | 3.790 | 3.500 | 3.610 | 45,005 | +0.00(+0.00%) |
Oct 04, 2017 | 3.730 | 3.753 | 3.540 | 3.610 | 43,476 | -0.08(-2.17%) |
Oct 03, 2017 | 3.840 | 3.840 | 3.620 | 3.690 | 50,514 | -0.10(-2.64%) |
Oct 02, 2017 | 3.940 | 3.980 | 3.510 | 3.790 | 110,477 | -0.20(-5.01%) |
Sep 29, 2017 | 4.250 | 4.320 | 3.860 | 3.990 | 99,984 | -0.26(-6.12%) |
Sep 28, 2017 | 4.600 | 4.600 | 4.010 | 4.250 | 156,635 | -0.25(-5.56%) |
Sep 27, 2017 | 4.800 | 5.250 | 4.350 | 4.500 | 480,059 | +0.18(+4.17%) |
Sep 26, 2017 | 4.490 | 4.700 | 4.210 | 4.320 | 99,204 | -0.07(-1.59%) |
Sep 25, 2017 | 4.560 | 4.560 | 4.279 | 4.390 | 42,957 | -0.14(-3.09%) |
Sep 22, 2017 | 4.240 | 4.647 | 4.190 | 4.530 | 36,739 | +0.06(+1.34%) |
Sep 21, 2017 | 4.800 | 4.800 | 4.220 | 4.470 | 48,390 | -0.33(-6.88%) |
Sep 20, 2017 | 4.350 | 4.800 | 4.120 | 4.800 | 68,368 | +0.45(+10.34%) |
Sep 19, 2017 | 4.250 | 4.420 | 4.100 | 4.350 | 39,357 | +0.05(+1.16%) |
Sep 18, 2017 | 4.320 | 4.470 | 4.160 | 4.300 | 37,320 | +0.03(+0.70%) |
Sep 15, 2017 | 4.650 | 4.840 | 4.270 | 4.270 | 58,454 | -0.40(-8.57%) |
Sep 14, 2017 | 4.750 | 4.800 | 4.600 | 4.670 | 62,215 | -0.07(-1.48%) |
Sep 13, 2017 | 4.680 | 4.750 | 4.480 | 4.740 | 39,559 | -0.01(-0.21%) |
Sep 12, 2017 | 4.711 | 4.750 | 4.650 | 4.750 | 27,131 | +0.01(+0.32%) |
Sep 11, 2017 | 4.500 | 4.750 | 4.500 | 4.735 | 81,362 | +0.29(+6.40%) |
Sep 08, 2017 | 4.380 | 4.580 | 4.229 | 4.450 | 69,095 | -0.04(-0.89%) |
Sep 07, 2017 | 4.470 | 4.500 | 4.070 | 4.490 | 95,528 | +0.01(+0.22%) |
Sep 06, 2017 | 3.990 | 4.480 | 3.990 | 4.480 | 98,497 | +0.43(+10.62%) |
Sep 05, 2017 | 3.900 | 4.140 | 3.840 | 4.050 | 36,189 | +0.22(+5.74%) |