Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.950 | 3.980 | 3.895 | 3.950 | 700,327 | +0.04(+1.02%) |
Nov 29, 2017 | 3.940 | 3.980 | 3.890 | 3.910 | 598,526 | -0.02(-0.51%) |
Nov 28, 2017 | 3.860 | 3.950 | 3.725 | 3.930 | 868,035 | +0.06(+1.55%) |
Nov 27, 2017 | 3.910 | 3.770 | 3.870 | 608,686 | +0.06(+1.57%) | |
Nov 24, 2017 | 3.760 | 3.840 | 3.740 | 3.810 | 269,298 | +0.07(+1.87%) |
Nov 22, 2017 | 3.730 | 3.820 | 3.710 | 3.740 | 589,514 | +0.03(+0.81%) |
Nov 21, 2017 | 3.760 | 3.800 | 3.690 | 3.710 | 581,083 | -0.04(-1.07%) |
Nov 20, 2017 | 3.750 | 3.790 | 3.640 | 3.750 | 389,305 | +0.00(+0.00%) |
Nov 17, 2017 | 3.660 | 3.760 | 3.650 | 3.750 | 513,600 | +0.06(+1.63%) |
Nov 16, 2017 | 3.660 | 3.740 | 3.630 | 3.690 | 649,574 | +0.06(+1.65%) |
Nov 15, 2017 | 3.490 | 3.680 | 3.445 | 3.630 | 531,709 | +0.12(+3.42%) |
Nov 14, 2017 | 3.580 | 3.650 | 3.480 | 3.510 | 535,305 | -0.07(-1.96%) |
Nov 13, 2017 | 3.600 | 3.800 | 3.521 | 3.580 | 748,440 | -0.02(-0.56%) |
Nov 10, 2017 | 3.570 | 3.689 | 3.530 | 3.600 | 509,632 | +0.00(+0.00%) |
Nov 09, 2017 | 3.480 | 3.620 | 3.440 | 3.600 | 724,724 | +0.12(+3.45%) |
Nov 08, 2017 | 3.500 | 3.520 | 3.390 | 3.480 | 631,243 | -0.01(-0.29%) |
Nov 07, 2017 | 3.490 | 3.605 | 3.450 | 3.490 | 1,047,780 | +0.00(+0.00%) |
Nov 06, 2017 | 3.530 | 3.670 | 3.310 | 3.490 | 1,914,169 | -0.03(-0.85%) |
Nov 03, 2017 | 2.880 | 3.600 | 2.880 | 3.520 | 3,677,168 | +0.64(+22.22%) |
Nov 02, 2017 | 2.780 | 2.915 | 2.750 | 2.880 | 743,259 | +0.12(+4.35%) |
Nov 01, 2017 | 2.880 | 2.940 | 2.750 | 2.760 | 688,375 | -0.11(-3.83%) |
Oct 31, 2017 | 2.910 | 2.970 | 2.850 | 2.870 | 569,986 | -0.03(-1.03%) |
Oct 30, 2017 | 2.920 | 2.969 | 2.860 | 2.900 | 616,137 | +0.02(+0.69%) |
Oct 27, 2017 | 2.850 | 2.960 | 2.840 | 2.880 | 544,882 | +0.05(+1.77%) |
Oct 26, 2017 | 2.850 | 2.890 | 2.820 | 2.830 | 450,412 | -0.04(-1.39%) |
Oct 25, 2017 | 2.870 | 2.890 | 2.800 | 2.870 | 391,279 | +0.00(+0.00%) |
Oct 24, 2017 | 2.940 | 2.940 | 2.810 | 2.870 | 959,519 | -0.07(-2.38%) |
Oct 23, 2017 | 3.060 | 3.060 | 2.940 | 2.940 | 534,610 | -0.05(-1.67%) |
Oct 20, 2017 | 3.040 | 3.040 | 2.980 | 2.990 | 589,246 | -0.01(-0.33%) |
Oct 19, 2017 | 3.000 | 3.020 | 2.930 | 3.000 | 639,207 | +0.00(+0.00%) |
Oct 18, 2017 | 3.060 | 3.095 | 2.992 | 3.000 | 641,162 | -0.04(-1.32%) |
Oct 17, 2017 | 3.100 | 3.100 | 3.005 | 3.040 | 740,306 | -0.06(-1.94%) |
Oct 16, 2017 | 3.100 | 3.140 | 3.050 | 3.100 | 894,823 | -0.01(-0.32%) |
Oct 13, 2017 | 3.160 | 3.240 | 3.110 | 3.110 | 1,138,166 | -0.06(-1.89%) |
Oct 12, 2017 | 3.010 | 3.200 | 3.010 | 3.170 | 1,494,836 | +0.15(+4.97%) |
Oct 11, 2017 | 2.930 | 3.100 | 2.930 | 3.020 | 1,303,423 | +0.11(+3.78%) |
Oct 10, 2017 | 2.890 | 2.920 | 2.830 | 2.910 | 680,375 | +0.05(+1.75%) |
Oct 09, 2017 | 3.030 | 3.130 | 2.850 | 2.860 | 713,507 | -0.16(-5.30%) |
Oct 06, 2017 | 3.170 | 3.170 | 2.950 | 3.020 | 1,155,415 | -0.03(-0.98%) |
Oct 05, 2017 | 3.040 | 3.230 | 2.940 | 3.050 | 2,867,796 | +0.23(+8.16%) |
Oct 04, 2017 | 2.890 | 2.930 | 2.740 | 2.820 | 984,934 | -0.09(-3.09%) |
Oct 03, 2017 | 2.850 | 2.920 | 2.790 | 2.910 | 1,164,151 | +0.04(+1.39%) |
Oct 02, 2017 | 2.750 | 2.940 | 2.740 | 2.870 | 1,493,138 | +0.14(+5.13%) |
Sep 29, 2017 | 2.740 | 2.760 | 2.680 | 2.730 | 597,955 | +0.00(+0.00%) |
Sep 28, 2017 | 2.730 | 2.760 | 2.700 | 2.730 | 672,368 | +0.01(+0.37%) |
Sep 27, 2017 | 2.740 | 2.750 | 2.660 | 2.720 | 680,956 | +0.01(+0.37%) |
Sep 26, 2017 | 2.670 | 2.730 | 2.650 | 2.710 | 482,234 | +0.03(+1.12%) |
Sep 25, 2017 | 2.580 | 2.690 | 2.570 | 2.680 | 609,213 | +0.08(+3.08%) |
Sep 22, 2017 | 2.600 | 2.640 | 2.540 | 2.600 | 649,182 | -0.01(-0.38%) |
Sep 21, 2017 | 2.520 | 2.625 | 2.520 | 2.610 | 870,464 | +0.09(+3.57%) |
Sep 20, 2017 | 2.490 | 2.570 | 2.430 | 2.520 | 620,788 | +0.04(+1.61%) |
Sep 19, 2017 | 2.590 | 2.610 | 2.450 | 2.480 | 599,108 | -0.10(-3.88%) |
Sep 18, 2017 | 2.620 | 2.670 | 2.570 | 2.580 | 666,295 | -0.05(-1.90%) |
Sep 15, 2017 | 2.670 | 2.710 | 2.620 | 2.630 | 1,218,505 | -0.03(-1.13%) |
Sep 14, 2017 | 2.690 | 2.710 | 2.635 | 2.660 | 560,005 | -0.05(-1.85%) |
Sep 13, 2017 | 2.690 | 2.735 | 2.640 | 2.710 | 400,473 | +0.02(+0.74%) |
Sep 12, 2017 | 2.700 | 2.765 | 2.650 | 2.690 | 799,572 | +0.00(+0.00%) |
Sep 11, 2017 | 2.740 | 2.820 | 2.660 | 2.690 | 1,151,081 | +0.01(+0.37%) |
Sep 08, 2017 | 2.690 | 2.775 | 2.680 | 2.680 | 942,403 | -0.01(-0.37%) |
Sep 07, 2017 | 2.620 | 2.715 | 2.574 | 2.690 | 815,090 | +0.05(+1.89%) |
Sep 06, 2017 | 2.560 | 2.775 | 2.440 | 2.640 | 2,959,473 | +0.11(+4.35%) |
Sep 05, 2017 | 2.520 | 2.585 | 2.445 | 2.530 | 1,636,360 | -0.02(-0.78%) |