Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.924 | 4.105 | 3.850 | 3.970 | 20,099 | -0.03(-0.75%) |
Nov 29, 2017 | 3.853 | 4.040 | 3.853 | 4.000 | 55,927 | -0.01(-0.25%) |
Nov 28, 2017 | 4.009 | 4.190 | 3.810 | 4.010 | 56,707 | -0.08(-1.96%) |
Nov 27, 2017 | 4.300 | 4.310 | 4.000 | 4.090 | 44,840 | -0.32(-7.26%) |
Nov 24, 2017 | 4.660 | 4.660 | 4.200 | 4.410 | 32,746 | -0.26(-5.57%) |
Nov 22, 2017 | 3.990 | 4.730 | 3.990 | 4.670 | 148,697 | +0.78(+20.05%) |
Nov 21, 2017 | 3.452 | 4.850 | 3.400 | 3.890 | 388,033 | +0.59(+17.89%) |
Nov 20, 2017 | 3.010 | 3.380 | 2.990 | 3.300 | 41,721 | +0.36(+12.23%) |
Nov 17, 2017 | 2.820 | 2.950 | 2.730 | 2.940 | 15,976 | +0.03(+1.03%) |
Nov 16, 2017 | 2.900 | 2.980 | 2.610 | 2.910 | 54,404 | +0.32(+12.36%) |
Nov 15, 2017 | 2.900 | 2.900 | 2.550 | 2.590 | 71,804 | -0.36(-12.20%) |
Nov 14, 2017 | 2.810 | 2.950 | 2.810 | 2.950 | 6,822 | +0.14(+4.98%) |
Nov 13, 2017 | 2.950 | 3.013 | 2.760 | 2.810 | 15,864 | -0.06(-2.09%) |
Nov 10, 2017 | 2.630 | 2.870 | 2.630 | 2.870 | 27,671 | +0.21(+7.86%) |
Nov 09, 2017 | 2.590 | 2.830 | 2.500 | 2.661 | 46,418 | -0.01(-0.34%) |
Nov 08, 2017 | 2.830 | 2.830 | 2.650 | 2.670 | 10,451 | -0.15(-5.33%) |
Nov 07, 2017 | 2.550 | 2.840 | 2.480 | 2.820 | 41,736 | +0.30(+11.90%) |
Nov 06, 2017 | 2.720 | 2.720 | 2.450 | 2.520 | 44,145 | -0.17(-6.32%) |
Nov 03, 2017 | 3.020 | 3.040 | 2.660 | 2.690 | 106,074 | -0.38(-12.38%) |
Nov 02, 2017 | 3.200 | 3.200 | 2.881 | 3.070 | 7,432 | -0.15(-4.66%) |
Nov 01, 2017 | 3.310 | 3.310 | 3.070 | 3.220 | 2,728 | -0.11(-3.30%) |
Oct 31, 2017 | 3.200 | 3.330 | 3.050 | 3.330 | 14,284 | +0.01(+0.30%) |
Oct 30, 2017 | 3.100 | 3.320 | 3.000 | 3.320 | 8,252 | +0.20(+6.41%) |
Oct 27, 2017 | 3.240 | 3.300 | 2.905 | 3.120 | 44,151 | -0.09(-2.80%) |
Oct 26, 2017 | 3.220 | 3.300 | 3.200 | 3.210 | 13,122 | -0.03(-0.93%) |
Oct 25, 2017 | 3.200 | 3.290 | 3.150 | 3.240 | 5,253 | +0.05(+1.57%) |
Oct 24, 2017 | 3.450 | 3.450 | 2.900 | 3.190 | 44,594 | -0.22(-6.45%) |
Oct 23, 2017 | 3.380 | 3.440 | 3.380 | 3.410 | 2,651 | -0.03(-0.87%) |
Oct 20, 2017 | 3.250 | 3.450 | 3.250 | 3.440 | 27,067 | -0.04(-1.15%) |
Oct 19, 2017 | 3.399 | 3.480 | 3.370 | 3.480 | 2,953 | -0.16(-4.40%) |
Oct 18, 2017 | 3.780 | 3.780 | 3.310 | 3.640 | 18,464 | -0.20(-5.21%) |
Oct 17, 2017 | 3.850 | 3.910 | 3.710 | 3.840 | 2,135 | -0.04(-1.03%) |
Oct 16, 2017 | 3.950 | 3.950 | 3.670 | 3.880 | 17,897 | -0.12(-3.00%) |
Oct 13, 2017 | 3.880 | 4.000 | 3.870 | 4.000 | 10,186 | +0.15(+3.90%) |
Oct 12, 2017 | 3.920 | 4.080 | 3.850 | 3.850 | 7,282 | -0.15(-3.75%) |
Oct 11, 2017 | 3.980 | 4.040 | 3.870 | 4.000 | 11,865 | +0.05(+1.27%) |
Oct 10, 2017 | 3.960 | 4.000 | 3.900 | 3.950 | 5,823 | +0.10(+2.60%) |
Oct 09, 2017 | 3.900 | 3.900 | 3.716 | 3.850 | 14,335 | -0.05(-1.28%) |
Oct 06, 2017 | 3.950 | 3.950 | 3.610 | 3.900 | 4,362 | +0.00(+0.00%) |
Oct 05, 2017 | 3.730 | 3.920 | 3.600 | 3.900 | 26,008 | +0.21(+5.69%) |
Oct 04, 2017 | 3.880 | 3.955 | 3.610 | 3.690 | 19,983 | -0.18(-4.65%) |
Oct 03, 2017 | 4.100 | 4.100 | 3.870 | 3.870 | 6,435 | -0.22(-5.38%) |
Oct 02, 2017 | 3.910 | 4.140 | 3.910 | 4.090 | 3,656 | +0.20(+5.14%) |
Sep 29, 2017 | 3.930 | 4.030 | 3.760 | 3.890 | 9,879 | -0.06(-1.52%) |
Sep 28, 2017 | 3.980 | 3.980 | 3.847 | 3.950 | 10,791 | +0.00(+0.00%) |
Sep 27, 2017 | 4.140 | 4.200 | 3.820 | 3.950 | 39,023 | -0.16(-3.89%) |
Sep 26, 2017 | 4.310 | 4.310 | 3.910 | 4.110 | 73,834 | -0.18(-4.20%) |
Sep 25, 2017 | 4.500 | 4.500 | 4.220 | 4.290 | 30,571 | -0.25(-5.51%) |
Sep 22, 2017 | 4.350 | 4.540 | 4.280 | 4.540 | 10,672 | +0.14(+3.18%) |
Sep 21, 2017 | 4.360 | 4.410 | 4.220 | 4.400 | 29,610 | +0.01(+0.23%) |
Sep 20, 2017 | 4.850 | 4.850 | 4.290 | 4.390 | 34,505 | -0.22(-4.77%) |
Sep 19, 2017 | 4.870 | 4.600 | 4.610 | 50,114 | -0.26(-5.34%) | |
Sep 18, 2017 | 5.170 | 5.528 | 4.830 | 4.870 | 39,090 | -0.21(-4.13%) |
Sep 15, 2017 | 5.950 | 6.007 | 5.080 | 5.080 | 136,719 | -0.92(-15.33%) |
Sep 14, 2017 | 6.100 | 6.220 | 5.740 | 6.000 | 46,284 | -0.20(-3.23%) |
Sep 13, 2017 | 5.820 | 6.200 | 5.020 | 6.200 | 50,314 | +0.09(+1.47%) |
Sep 12, 2017 | 5.467 | 6.270 | 5.340 | 6.110 | 83,657 | +0.72(+13.36%) |
Sep 11, 2017 | 4.690 | 5.630 | 4.250 | 5.390 | 83,359 | +0.67(+14.19%) |
Sep 08, 2017 | 4.550 | 4.730 | 3.730 | 4.720 | 54,365 | +0.00(+0.00%) |
Sep 07, 2017 | 4.500 | 4.730 | 4.340 | 4.720 | 53,668 | +0.04(+0.85%) |
Sep 06, 2017 | 4.780 | 4.780 | 4.520 | 4.680 | 21,763 | -0.11(-2.30%) |
Sep 05, 2017 | 4.200 | 4.930 | 4.180 | 4.790 | 57,204 | +0.49(+11.40%) |