Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.610 | 4.000 | 3.270 | 3.330 | 192,043 | -0.20(-5.67%) |
Nov 29, 2017 | 3.350 | 3.960 | 3.350 | 3.530 | 510,367 | +0.20(+6.01%) |
Nov 28, 2017 | 3.370 | 3.480 | 3.220 | 3.330 | 398,939 | -0.01(-0.30%) |
Nov 27, 2017 | 3.230 | 3.410 | 3.230 | 3.340 | 64,918 | +0.11(+3.41%) |
Nov 24, 2017 | 3.230 | 3.260 | 3.200 | 3.230 | 27,704 | +0.02(+0.62%) |
Nov 22, 2017 | 3.310 | 3.330 | 3.200 | 3.210 | 83,006 | -0.09(-2.73%) |
Nov 21, 2017 | 3.370 | 3.440 | 3.240 | 3.300 | 86,970 | +0.01(+0.30%) |
Nov 20, 2017 | 3.250 | 3.510 | 3.190 | 3.290 | 115,969 | +0.04(+1.23%) |
Nov 17, 2017 | 3.180 | 3.340 | 3.180 | 3.250 | 139,803 | -0.08(-2.40%) |
Nov 16, 2017 | 3.210 | 3.570 | 3.210 | 3.330 | 421,320 | +0.02(+0.60%) |
Nov 15, 2017 | 3.200 | 3.420 | 3.160 | 3.310 | 270,313 | +0.07(+2.16%) |
Nov 14, 2017 | 3.440 | 3.570 | 3.250 | 3.240 | 151,153 | -0.24(-6.90%) |
Nov 13, 2017 | 3.670 | 3.700 | 3.480 | 3.480 | 132,333 | -0.20(-5.43%) |
Nov 10, 2017 | 3.740 | 3.740 | 3.640 | 3.680 | 102,772 | -0.05(-1.34%) |
Nov 09, 2017 | 3.750 | 3.880 | 3.681 | 3.730 | 135,201 | -0.01(-0.27%) |
Nov 08, 2017 | 4.140 | 4.217 | 3.630 | 3.740 | 338,080 | -0.46(-10.95%) |
Nov 07, 2017 | 4.210 | 4.240 | 4.150 | 4.200 | 50,733 | -0.07(-1.64%) |
Nov 06, 2017 | 4.060 | 4.390 | 4.060 | 4.270 | 138,658 | +0.21(+5.17%) |
Nov 03, 2017 | 4.080 | 4.080 | 4.010 | 4.060 | 13,143 | -0.02(-0.49%) |
Nov 02, 2017 | 4.140 | 4.190 | 4.010 | 4.080 | 39,353 | -0.02(-0.49%) |
Nov 01, 2017 | 4.210 | 4.220 | 4.050 | 4.100 | 35,924 | -0.10(-2.38%) |
Oct 31, 2017 | 4.260 | 4.260 | 4.150 | 4.200 | 50,225 | +0.03(+0.72%) |
Oct 30, 2017 | 4.270 | 4.400 | 4.170 | 4.170 | 77,606 | -0.15(-3.47%) |
Oct 27, 2017 | 4.215 | 4.330 | 4.110 | 4.320 | 45,623 | +0.12(+2.86%) |
Oct 26, 2017 | 4.190 | 4.200 | 4.080 | 4.200 | 40,551 | +0.00(+0.00%) |
Oct 25, 2017 | 4.210 | 4.245 | 4.070 | 4.200 | 78,212 | -0.01(-0.24%) |
Oct 24, 2017 | 4.250 | 4.330 | 4.180 | 4.210 | 37,607 | +0.00(+0.00%) |
Oct 23, 2017 | 4.380 | 4.390 | 4.180 | 4.210 | 47,616 | -0.16(-3.66%) |
Oct 20, 2017 | 4.370 | 4.420 | 4.325 | 4.370 | 59,161 | +0.01(+0.23%) |
Oct 19, 2017 | 4.380 | 4.470 | 4.305 | 4.360 | 55,499 | -0.07(-1.58%) |
Oct 18, 2017 | 4.450 | 4.500 | 4.340 | 4.430 | 32,792 | -0.01(-0.23%) |
Oct 17, 2017 | 4.490 | 4.510 | 4.330 | 4.440 | 141,595 | -0.04(-0.89%) |
Oct 16, 2017 | 4.490 | 4.574 | 4.390 | 4.480 | 38,069 | -0.01(-0.22%) |
Oct 13, 2017 | 4.550 | 4.550 | 4.450 | 4.490 | 33,319 | -0.02(-0.44%) |
Oct 12, 2017 | 4.540 | 4.650 | 4.480 | 4.510 | 39,767 | -0.04(-0.88%) |
Oct 11, 2017 | 4.590 | 4.640 | 4.510 | 4.550 | 27,238 | -0.03(-0.66%) |
Oct 10, 2017 | 4.690 | 4.800 | 4.560 | 4.580 | 86,162 | -0.07(-1.51%) |
Oct 09, 2017 | 4.700 | 4.840 | 4.610 | 4.650 | 164,495 | -0.06(-1.27%) |
Oct 06, 2017 | 4.700 | 4.730 | 4.570 | 4.710 | 77,431 | +0.01(+0.21%) |
Oct 05, 2017 | 4.580 | 4.730 | 4.425 | 4.700 | 78,772 | +0.13(+2.84%) |
Oct 04, 2017 | 4.700 | 4.750 | 4.542 | 4.570 | 35,771 | -0.12(-2.56%) |
Oct 03, 2017 | 4.620 | 4.750 | 4.570 | 4.690 | 46,075 | +0.07(+1.52%) |
Oct 02, 2017 | 4.540 | 4.740 | 4.480 | 4.620 | 97,281 | +0.08(+1.76%) |
Sep 29, 2017 | 4.280 | 4.610 | 4.023 | 4.540 | 129,525 | +0.25(+5.83%) |
Sep 28, 2017 | 4.450 | 4.490 | 4.240 | 4.290 | 80,852 | -0.12(-2.72%) |
Sep 27, 2017 | 4.030 | 4.450 | 4.030 | 4.410 | 131,420 | +0.38(+9.43%) |
Sep 26, 2017 | 4.040 | 4.080 | 3.900 | 4.030 | 90,324 | +0.01(+0.25%) |
Sep 25, 2017 | 4.140 | 4.300 | 4.000 | 4.020 | 120,755 | -0.12(-2.90%) |
Sep 22, 2017 | 4.100 | 4.182 | 4.000 | 4.140 | 109,723 | +0.03(+0.73%) |
Sep 21, 2017 | 4.360 | 4.380 | 4.090 | 4.110 | 148,913 | -0.25(-5.63%) |
Sep 20, 2017 | 4.370 | 4.580 | 4.300 | 4.355 | 53,770 | +0.03(+0.58%) |
Sep 19, 2017 | 4.540 | 4.660 | 4.300 | 4.330 | 148,336 | -0.24(-5.25%) |
Sep 18, 2017 | 4.960 | 4.974 | 4.560 | 4.570 | 353,157 | -0.31(-6.35%) |
Sep 15, 2017 | 4.220 | 4.920 | 4.140 | 4.880 | 464,387 | +0.67(+15.91%) |
Sep 14, 2017 | 3.850 | 4.277 | 3.850 | 4.210 | 232,456 | +0.38(+9.92%) |
Sep 13, 2017 | 3.840 | 3.900 | 3.810 | 3.830 | 47,082 | +0.00(+0.00%) |
Sep 12, 2017 | 3.750 | 3.880 | 3.710 | 3.830 | 82,421 | +0.08(+2.13%) |
Sep 11, 2017 | 3.950 | 3.950 | 3.640 | 3.750 | 212,696 | -0.10(-2.60%) |
Sep 08, 2017 | 4.150 | 4.180 | 3.820 | 3.850 | 159,592 | -0.32(-7.67%) |
Sep 07, 2017 | 4.250 | 4.420 | 4.040 | 4.170 | 662,143 | +0.27(+6.92%) |
Sep 06, 2017 | 3.850 | 3.958 | 3.766 | 3.900 | 91,520 | +0.05(+1.30%) |
Sep 05, 2017 | 3.830 | 3.930 | 3.760 | 3.850 | 102,667 | +0.02(+0.52%) |