Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.817 | 3.925 | 3.817 | 3.857 | 973,746 | +0.07(+1.81%) |
Nov 29, 2017 | 3.837 | 3.896 | 3.768 | 3.788 | 724,125 | -0.03(-0.77%) |
Nov 28, 2017 | 3.808 | 3.847 | 3.729 | 3.817 | 589,806 | +0.04(+1.04%) |
Nov 27, 2017 | 3.867 | 3.906 | 3.739 | 3.778 | 674,939 | -0.07(-1.79%) |
Nov 24, 2017 | 3.974 | 4.024 | 3.827 | 3.847 | 625,806 | -0.10(-2.49%) |
Nov 22, 2017 | 3.680 | 3.974 | 3.656 | 3.945 | 1,657,585 | +0.26(+7.20%) |
Nov 21, 2017 | 3.582 | 3.719 | 3.562 | 3.680 | 1,078,854 | +0.10(+2.74%) |
Nov 20, 2017 | 3.631 | 3.660 | 3.533 | 3.582 | 765,902 | -0.05(-1.35%) |
Nov 17, 2017 | 3.641 | 3.719 | 3.602 | 3.631 | 1,177,462 | -0.01(-0.27%) |
Nov 16, 2017 | 3.582 | 3.739 | 3.582 | 3.641 | 1,207,976 | +0.06(+1.64%) |
Nov 15, 2017 | 3.435 | 3.644 | 3.366 | 3.582 | 1,331,588 | +0.15(+4.29%) |
Nov 14, 2017 | 3.572 | 3.572 | 3.386 | 3.435 | 1,660,266 | -0.15(-4.11%) |
Nov 13, 2017 | 3.651 | 3.670 | 3.533 | 3.582 | 757,811 | -0.08(-2.14%) |
Nov 10, 2017 | 3.484 | 3.670 | 3.445 | 3.660 | 1,626,473 | +0.18(+5.07%) |
Nov 09, 2017 | 3.435 | 3.503 | 3.395 | 3.484 | 1,207,088 | +0.04(+1.14%) |
Nov 08, 2017 | 3.405 | 3.464 | 3.366 | 3.445 | 1,531,738 | +0.01(+0.29%) |
Nov 07, 2017 | 3.562 | 3.700 | 3.386 | 3.435 | 2,384,082 | -0.17(-4.63%) |
Nov 06, 2017 | 3.680 | 3.798 | 3.582 | 3.602 | 1,184,820 | -0.07(-1.87%) |
Nov 03, 2017 | 3.543 | 3.680 | 3.543 | 3.670 | 881,705 | +0.11(+3.03%) |
Nov 02, 2017 | 3.533 | 3.602 | 3.474 | 3.562 | 1,038,699 | +0.05(+1.40%) |
Nov 01, 2017 | 3.602 | 3.670 | 3.474 | 3.513 | 1,326,826 | -0.08(-2.19%) |
Oct 31, 2017 | 3.523 | 3.621 | 3.484 | 3.592 | 1,593,029 | +0.11(+3.10%) |
Oct 30, 2017 | 3.631 | 3.631 | 3.464 | 3.484 | 1,492,609 | -0.12(-3.27%) |
Oct 27, 2017 | 3.474 | 3.611 | 3.288 | 3.602 | 2,809,384 | +0.11(+3.09%) |
Oct 26, 2017 | 3.778 | 3.778 | 3.435 | 3.494 | 3,178,830 | -0.17(-4.56%) |
Oct 25, 2017 | 3.710 | 3.798 | 3.533 | 3.660 | 3,965,306 | +0.00(+0.00%) |
Oct 24, 2017 | 4.220 | 4.220 | 3.621 | 3.660 | 5,118,135 | -0.52(-12.44%) |
Oct 23, 2017 | 4.769 | 4.809 | 4.122 | 4.181 | 12,417,678 | -0.07(-1.62%) |
Oct 20, 2017 | 4.436 | 4.436 | 4.171 | 4.249 | 1,283,259 | -0.14(-3.13%) |
Oct 19, 2017 | 4.603 | 4.622 | 3.852 | 4.387 | 4,799,458 | -0.24(-5.10%) |
Oct 18, 2017 | 4.622 | 4.642 | 4.485 | 4.622 | 912,172 | +0.04(+0.86%) |
Oct 17, 2017 | 4.603 | 4.632 | 4.504 | 4.583 | 1,087,299 | +0.01(+0.21%) |
Oct 16, 2017 | 4.612 | 4.760 | 4.514 | 4.573 | 1,081,841 | +0.02(+0.43%) |
Oct 13, 2017 | 4.583 | 4.603 | 4.416 | 4.553 | 1,002,805 | -0.01(-0.22%) |
Oct 12, 2017 | 4.710 | 4.710 | 4.514 | 4.563 | 751,005 | -0.13(-2.72%) |
Oct 11, 2017 | 4.661 | 4.745 | 4.612 | 4.691 | 910,851 | +0.04(+0.84%) |
Oct 10, 2017 | 4.504 | 4.661 | 4.455 | 4.652 | 944,294 | +0.18(+3.95%) |
Oct 09, 2017 | 4.661 | 4.671 | 4.426 | 4.475 | 1,076,401 | -0.15(-3.18%) |
Oct 06, 2017 | 4.622 | 4.779 | 4.593 | 4.622 | 932,078 | +0.00(+0.00%) |
Oct 05, 2017 | 4.632 | 4.642 | 4.524 | 4.622 | 547,539 | +0.01(+0.21%) |
Oct 04, 2017 | 4.524 | 4.642 | 4.450 | 4.612 | 734,930 | +0.09(+1.95%) |
Oct 03, 2017 | 4.710 | 4.740 | 4.475 | 4.524 | 1,259,489 | -0.12(-2.54%) |
Oct 02, 2017 | 4.387 | 4.701 | 4.338 | 4.642 | 1,586,309 | +0.31(+7.26%) |
Sep 29, 2017 | 4.338 | 4.387 | 4.269 | 4.328 | 791,834 | -0.01(-0.23%) |
Sep 28, 2017 | 4.279 | 4.367 | 4.239 | 4.338 | 1,076,301 | +0.06(+1.38%) |
Sep 27, 2017 | 4.082 | 4.328 | 4.043 | 4.279 | 1,575,505 | +0.20(+4.81%) |
Sep 26, 2017 | 4.043 | 4.092 | 3.974 | 4.082 | 796,838 | +0.03(+0.73%) |
Sep 25, 2017 | 4.033 | 4.112 | 3.994 | 4.053 | 559,204 | +0.03(+0.73%) |
Sep 22, 2017 | 3.994 | 4.053 | 3.965 | 4.024 | 336,916 | +0.00(+0.00%) |
Sep 21, 2017 | 4.122 | 4.131 | 3.979 | 4.024 | 812,633 | -0.09(-2.15%) |
Sep 20, 2017 | 4.171 | 4.220 | 4.043 | 4.112 | 884,707 | -0.04(-0.95%) |
Sep 19, 2017 | 4.063 | 4.151 | 4.004 | 4.151 | 880,262 | +0.12(+2.92%) |
Sep 18, 2017 | 4.073 | 4.200 | 3.994 | 4.033 | 1,043,421 | -0.01(-0.24%) |
Sep 15, 2017 | 4.043 | 4.102 | 3.930 | 4.043 | 1,286,354 | +0.02(+0.49%) |
Sep 14, 2017 | 4.416 | 4.436 | 3.955 | 4.024 | 2,695,921 | -0.16(-3.76%) |
Sep 13, 2017 | 3.994 | 4.210 | 3.955 | 4.181 | 1,463,374 | +0.15(+3.65%) |
Sep 12, 2017 | 4.043 | 4.053 | 3.974 | 4.033 | 665,718 | -0.02(-0.48%) |
Sep 11, 2017 | 4.102 | 4.151 | 3.916 | 4.053 | 904,627 | -0.03(-0.72%) |
Sep 08, 2017 | 4.043 | 4.112 | 3.994 | 4.082 | 1,420,767 | +0.12(+2.97%) |
Sep 07, 2017 | 3.621 | 3.974 | 3.543 | 3.965 | 1,966,077 | +0.36(+10.08%) |
Sep 06, 2017 | 3.651 | 3.670 | 3.572 | 3.602 | 346,799 | -0.05(-1.34%) |
Sep 05, 2017 | 3.670 | 3.680 | 3.508 | 3.651 | 877,458 | +0.00(+0.00%) |