Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.669 | 3.674 | 3.630 | 3.650 | 27,874 | +0.01(+0.27%) |
Nov 29, 2017 | 3.650 | 3.680 | 3.630 | 3.640 | 20,374 | -0.03(-0.82%) |
Nov 28, 2017 | 3.680 | 3.850 | 3.670 | 3.670 | 33,748 | -0.04(-1.08%) |
Nov 27, 2017 | 3.930 | 3.940 | 3.700 | 3.710 | 131,289 | -0.21(-5.36%) |
Nov 24, 2017 | 3.940 | 3.950 | 3.870 | 3.920 | 9,424 | +0.03(+0.77%) |
Nov 22, 2017 | 3.910 | 3.930 | 3.870 | 3.890 | 10,436 | -0.02(-0.51%) |
Nov 21, 2017 | 3.920 | 3.920 | 3.830 | 3.910 | 28,837 | +0.05(+1.30%) |
Nov 20, 2017 | 3.880 | 3.890 | 3.840 | 3.860 | 17,574 | +0.00(+0.00%) |
Nov 17, 2017 | 3.700 | 3.900 | 3.700 | 3.860 | 23,584 | +0.15(+4.18%) |
Nov 16, 2017 | 3.780 | 3.780 | 3.650 | 3.705 | 110,193 | -0.08(-2.24%) |
Nov 15, 2017 | 3.850 | 3.850 | 3.690 | 3.790 | 28,544 | +0.03(+0.80%) |
Nov 14, 2017 | 3.650 | 3.850 | 3.650 | 3.760 | 74,537 | +0.07(+1.90%) |
Nov 13, 2017 | 3.880 | 3.922 | 3.630 | 3.690 | 114,017 | -0.19(-4.90%) |
Nov 10, 2017 | 3.920 | 3.980 | 3.880 | 3.880 | 18,730 | -0.04(-1.02%) |
Nov 09, 2017 | 3.975 | 3.975 | 3.890 | 3.920 | 44,985 | -0.07(-1.75%) |
Nov 08, 2017 | 4.050 | 4.200 | 3.990 | 3.990 | 22,864 | -0.10(-2.56%) |
Nov 07, 2017 | 4.190 | 4.190 | 4.075 | 4.095 | 40,474 | -0.06(-1.33%) |
Nov 06, 2017 | 4.000 | 4.150 | 3.925 | 4.150 | 104,646 | +0.16(+4.01%) |
Nov 03, 2017 | 4.050 | 4.100 | 3.900 | 3.990 | 65,035 | -0.03(-0.75%) |
Nov 02, 2017 | 4.010 | 4.090 | 3.990 | 4.020 | 8,099 | +0.01(+0.25%) |
Nov 01, 2017 | 4.030 | 4.100 | 3.980 | 4.010 | 10,841 | -0.04(-0.99%) |
Oct 31, 2017 | 4.100 | 4.100 | 3.961 | 4.050 | 48,186 | +0.01(+0.27%) |
Oct 30, 2017 | 4.010 | 4.050 | 3.980 | 4.039 | 11,410 | +0.05(+1.23%) |
Oct 27, 2017 | 3.950 | 3.990 | 3.851 | 3.990 | 34,138 | +0.10(+2.57%) |
Oct 26, 2017 | 3.960 | 4.000 | 3.880 | 3.890 | 28,222 | -0.11(-2.75%) |
Oct 25, 2017 | 4.078 | 4.078 | 4.000 | 4.000 | 12,982 | -0.03(-0.74%) |
Oct 24, 2017 | 4.130 | 4.150 | 4.010 | 4.030 | 40,329 | -0.12(-2.89%) |
Oct 23, 2017 | 4.150 | 4.200 | 4.010 | 4.150 | 13,273 | -0.03(-0.72%) |
Oct 20, 2017 | 4.200 | 4.265 | 4.175 | 4.180 | 35,585 | -0.02(-0.48%) |
Oct 19, 2017 | 4.240 | 4.260 | 4.139 | 4.200 | 4,335 | -0.09(-2.10%) |
Oct 18, 2017 | 4.085 | 4.290 | 4.085 | 4.290 | 11,418 | +0.13(+3.12%) |
Oct 17, 2017 | 4.170 | 4.210 | 4.130 | 4.160 | 24,905 | +0.06(+1.46%) |
Oct 16, 2017 | 4.230 | 4.250 | 4.100 | 4.100 | 81,363 | -0.23(-5.29%) |
Oct 13, 2017 | 4.130 | 4.350 | 4.130 | 4.329 | 39,786 | +0.18(+4.32%) |
Oct 12, 2017 | 4.120 | 4.200 | 4.090 | 4.150 | 26,626 | +0.03(+0.73%) |
Oct 11, 2017 | 4.050 | 4.150 | 4.050 | 4.120 | 27,300 | +0.04(+0.98%) |
Oct 10, 2017 | 4.060 | 4.110 | 4.040 | 4.080 | 48,007 | -0.01(-0.24%) |
Oct 09, 2017 | 4.110 | 4.250 | 4.090 | 4.090 | 18,139 | -0.05(-1.21%) |
Oct 06, 2017 | 4.000 | 4.200 | 4.000 | 4.140 | 41,219 | +0.17(+4.28%) |
Oct 05, 2017 | 3.900 | 4.030 | 3.900 | 3.970 | 51,770 | +0.09(+2.32%) |
Oct 04, 2017 | 3.890 | 3.960 | 3.880 | 3.880 | 172,195 | +0.04(+1.04%) |
Oct 03, 2017 | 3.960 | 3.960 | 3.800 | 3.840 | 138,902 | -0.06(-1.54%) |
Oct 02, 2017 | 3.815 | 3.940 | 3.750 | 3.900 | 25,166 | +0.07(+1.83%) |
Sep 29, 2017 | 3.939 | 3.960 | 3.810 | 3.830 | 32,794 | -0.11(-2.79%) |
Sep 28, 2017 | 3.920 | 3.980 | 3.890 | 3.940 | 23,303 | +0.05(+1.29%) |
Sep 27, 2017 | 3.940 | 3.980 | 3.760 | 3.890 | 19,250 | +0.03(+0.78%) |
Sep 26, 2017 | 3.790 | 3.960 | 3.780 | 3.860 | 34,746 | +0.03(+0.78%) |
Sep 25, 2017 | 3.900 | 3.910 | 3.760 | 3.830 | 44,579 | -0.06(-1.54%) |
Sep 22, 2017 | 3.920 | 4.020 | 3.780 | 3.890 | 25,366 | +0.10(+2.64%) |
Sep 21, 2017 | 3.840 | 3.845 | 3.750 | 3.790 | 12,083 | +0.00(+0.00%) |
Sep 20, 2017 | 3.860 | 3.950 | 3.650 | 3.790 | 46,362 | -0.10(-2.57%) |
Sep 19, 2017 | 4.000 | 4.018 | 3.818 | 3.890 | 43,833 | -0.08(-2.02%) |
Sep 18, 2017 | 4.000 | 4.050 | 3.920 | 3.970 | 101,088 | +0.02(+0.51%) |
Sep 15, 2017 | 3.750 | 4.000 | 3.740 | 3.950 | 113,624 | +0.18(+4.77%) |
Sep 14, 2017 | 3.700 | 3.830 | 3.648 | 3.770 | 42,800 | +0.01(+0.27%) |
Sep 13, 2017 | 3.650 | 3.850 | 3.650 | 3.760 | 62,602 | +0.08(+2.17%) |
Sep 12, 2017 | 3.630 | 3.730 | 3.600 | 3.680 | 31,903 | -0.03(-0.81%) |
Sep 11, 2017 | 3.610 | 3.770 | 3.540 | 3.710 | 106,799 | +0.04(+1.09%) |
Sep 08, 2017 | 3.600 | 3.730 | 3.540 | 3.670 | 55,594 | +0.02(+0.55%) |
Sep 07, 2017 | 3.810 | 3.810 | 3.640 | 3.650 | 51,653 | -0.12(-3.18%) |
Sep 06, 2017 | 3.670 | 3.800 | 3.640 | 3.770 | 89,954 | +0.13(+3.57%) |
Sep 05, 2017 | 3.670 | 3.670 | 3.550 | 3.640 | 89,408 | +0.02(+0.55%) |