Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.779 | 3.861 | 3.673 | 3.809 | 131,428 | +0.08(+2.01%) |
Nov 29, 2017 | 3.794 | 3.858 | 3.719 | 3.734 | 109,716 | -0.06(-1.58%) |
Nov 28, 2017 | 3.839 | 3.861 | 3.757 | 3.794 | 137,585 | -0.02(-0.59%) |
Nov 27, 2017 | 3.899 | 3.967 | 3.801 | 3.816 | 119,216 | -0.13(-3.24%) |
Nov 24, 2017 | 3.952 | 3.952 | 3.907 | 3.944 | 40,605 | -0.02(-0.57%) |
Nov 22, 2017 | 3.907 | 4.094 | 3.831 | 3.967 | 104,683 | +0.05(+1.15%) |
Nov 21, 2017 | 3.929 | 4.117 | 3.839 | 3.922 | 118,114 | -0.05(-1.14%) |
Nov 20, 2017 | 4.102 | 4.102 | 3.907 | 3.967 | 87,514 | -0.12(-2.94%) |
Nov 17, 2017 | 4.027 | 4.192 | 3.989 | 4.087 | 99,710 | +0.08(+2.06%) |
Nov 16, 2017 | 3.944 | 4.049 | 3.922 | 4.004 | 108,121 | +0.03(+0.76%) |
Nov 15, 2017 | 4.042 | 4.064 | 3.899 | 3.974 | 511,876 | -0.01(-0.19%) |
Nov 14, 2017 | 3.997 | 4.079 | 3.876 | 3.982 | 231,951 | +0.03(+0.76%) |
Nov 13, 2017 | 4.132 | 4.132 | 3.872 | 3.952 | 172,639 | -0.17(-4.19%) |
Nov 10, 2017 | 4.260 | 4.312 | 3.967 | 4.124 | 199,311 | -0.08(-1.96%) |
Nov 09, 2017 | 3.944 | 4.260 | 3.937 | 4.207 | 502,070 | +0.29(+7.28%) |
Nov 08, 2017 | 3.734 | 4.124 | 3.719 | 3.922 | 753,337 | +0.28(+7.63%) |
Nov 07, 2017 | 3.486 | 3.644 | 3.388 | 3.644 | 232,926 | +0.12(+3.41%) |
Nov 06, 2017 | 3.523 | 3.662 | 3.441 | 3.523 | 272,711 | -0.02(-0.64%) |
Nov 03, 2017 | 3.531 | 3.583 | 3.441 | 3.546 | 143,549 | +0.01(+0.21%) |
Nov 02, 2017 | 3.629 | 3.722 | 3.456 | 3.538 | 134,885 | -0.07(-1.87%) |
Nov 01, 2017 | 3.734 | 3.831 | 3.502 | 3.606 | 200,859 | -0.14(-3.81%) |
Oct 31, 2017 | 3.831 | 3.831 | 3.681 | 3.749 | 224,407 | -0.08(-2.20%) |
Oct 30, 2017 | 3.696 | 3.840 | 3.696 | 3.833 | 190,435 | +0.12(+3.32%) |
Oct 27, 2017 | 3.819 | 3.872 | 3.696 | 3.710 | 105,922 | -0.09(-2.29%) |
Oct 26, 2017 | 3.754 | 3.797 | 3.659 | 3.797 | 150,244 | +0.02(+0.58%) |
Oct 25, 2017 | 3.804 | 3.811 | 3.696 | 3.775 | 118,523 | -0.01(-0.19%) |
Oct 24, 2017 | 3.790 | 3.833 | 3.739 | 3.783 | 112,699 | +0.04(+0.97%) |
Oct 23, 2017 | 3.978 | 3.978 | 3.667 | 3.746 | 132,228 | -0.17(-4.26%) |
Oct 20, 2017 | 3.623 | 3.942 | 3.623 | 3.913 | 181,352 | +0.28(+7.78%) |
Oct 19, 2017 | 3.732 | 3.739 | 3.623 | 3.630 | 90,200 | -0.12(-3.28%) |
Oct 18, 2017 | 3.906 | 3.906 | 3.623 | 3.754 | 210,748 | -0.12(-3.00%) |
Oct 17, 2017 | 3.985 | 4.011 | 3.819 | 3.870 | 91,750 | -0.10(-2.55%) |
Oct 16, 2017 | 4.029 | 4.049 | 3.870 | 3.971 | 149,745 | -0.07(-1.62%) |
Oct 13, 2017 | 4.203 | 4.203 | 3.949 | 4.036 | 154,905 | -0.11(-2.62%) |
Oct 12, 2017 | 4.072 | 4.188 | 4.058 | 4.145 | 186,665 | +0.05(+1.24%) |
Oct 11, 2017 | 4.138 | 4.188 | 4.058 | 4.094 | 99,896 | +0.02(+0.53%) |
Oct 10, 2017 | 4.159 | 4.341 | 4.058 | 4.072 | 202,671 | -0.02(-0.53%) |
Oct 09, 2017 | 4.000 | 4.210 | 3.985 | 4.094 | 194,854 | +0.11(+2.73%) |
Oct 06, 2017 | 3.783 | 4.203 | 3.710 | 3.985 | 439,612 | +0.21(+5.57%) |
Oct 05, 2017 | 3.739 | 3.841 | 3.703 | 3.775 | 110,717 | +0.04(+1.17%) |
Oct 04, 2017 | 3.746 | 3.804 | 3.681 | 3.732 | 86,568 | +0.01(+0.39%) |
Oct 03, 2017 | 3.725 | 3.790 | 3.677 | 3.717 | 120,355 | -0.04(-1.06%) |
Oct 02, 2017 | 3.768 | 3.833 | 3.659 | 3.757 | 114,363 | -0.02(-0.48%) |
Sep 29, 2017 | 3.746 | 3.848 | 3.732 | 3.775 | 95,875 | +0.01(+0.19%) |
Sep 28, 2017 | 3.768 | 3.812 | 3.739 | 3.768 | 44,610 | -0.01(-0.38%) |
Sep 27, 2017 | 3.833 | 3.855 | 3.725 | 3.783 | 87,030 | -0.06(-1.51%) |
Sep 26, 2017 | 3.804 | 3.898 | 3.783 | 3.841 | 77,621 | +0.04(+0.95%) |
Sep 25, 2017 | 3.587 | 3.906 | 3.551 | 3.804 | 159,007 | +0.25(+7.14%) |
Sep 22, 2017 | 3.478 | 3.638 | 3.478 | 3.551 | 93,528 | +0.04(+1.03%) |
Sep 21, 2017 | 3.449 | 3.559 | 3.442 | 3.514 | 53,484 | +0.07(+1.89%) |
Sep 20, 2017 | 3.464 | 3.594 | 3.391 | 3.449 | 103,769 | +0.02(+0.63%) |
Sep 19, 2017 | 3.384 | 3.471 | 3.348 | 3.427 | 97,296 | +0.02(+0.64%) |
Sep 18, 2017 | 3.384 | 3.435 | 3.370 | 3.406 | 79,809 | +0.00(+0.00%) |
Sep 15, 2017 | 3.333 | 3.442 | 3.333 | 3.406 | 73,099 | +0.04(+1.08%) |
Sep 14, 2017 | 3.348 | 3.427 | 3.333 | 3.370 | 73,136 | +0.00(+0.00%) |
Sep 13, 2017 | 3.312 | 3.435 | 3.283 | 3.370 | 103,809 | +0.04(+1.09%) |
Sep 12, 2017 | 3.326 | 3.406 | 3.283 | 3.333 | 146,847 | -0.01(-0.22%) |
Sep 11, 2017 | 3.384 | 3.384 | 3.283 | 3.341 | 66,627 | -0.05(-1.50%) |
Sep 08, 2017 | 3.384 | 3.442 | 3.384 | 3.391 | 88,220 | -0.05(-1.33%) |
Sep 07, 2017 | 3.420 | 3.442 | 3.370 | 3.437 | 60,598 | +0.05(+1.56%) |
Sep 06, 2017 | 3.406 | 3.478 | 3.377 | 3.384 | 62,244 | +0.01(+0.21%) |
Sep 05, 2017 | 3.355 | 3.456 | 3.333 | 3.377 | 124,433 | +0.01(+0.21%) |