Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.032 | 4.191 | 4.032 | 4.095 | 16,425 | +0.03(+0.78%) |
Nov 29, 2017 | 4.095 | 4.101 | 4.064 | 4.064 | 13,262 | -0.10(-2.29%) |
Nov 28, 2017 | 4.064 | 4.191 | 4.064 | 4.159 | 27,153 | +0.16(+3.89%) |
Nov 27, 2017 | 3.873 | 4.016 | 3.854 | 4.003 | 20,263 | +0.13(+3.36%) |
Nov 24, 2017 | 3.841 | 3.873 | 3.841 | 3.873 | 6,326 | +0.03(+0.83%) |
Nov 22, 2017 | 3.746 | 3.859 | 3.746 | 3.841 | 7,394 | +0.06(+1.68%) |
Nov 21, 2017 | 3.841 | 3.843 | 3.778 | 3.778 | 9,833 | +0.00(+0.00%) |
Nov 20, 2017 | 3.778 | 3.841 | 3.759 | 3.778 | 11,489 | +0.00(+0.00%) |
Nov 17, 2017 | 3.651 | 3.810 | 3.651 | 3.778 | 19,869 | +0.10(+2.59%) |
Nov 16, 2017 | 3.651 | 3.778 | 3.591 | 3.683 | 36,422 | +0.03(+0.87%) |
Nov 15, 2017 | 3.683 | 3.727 | 3.626 | 3.651 | 36,393 | -0.10(-2.54%) |
Nov 14, 2017 | 3.778 | 3.810 | 3.683 | 3.746 | 22,573 | -0.03(-0.84%) |
Nov 13, 2017 | 3.810 | 3.813 | 3.746 | 3.778 | 40,362 | -0.06(-1.65%) |
Nov 10, 2017 | 3.873 | 3.908 | 3.816 | 3.841 | 36,012 | +0.00(+0.00%) |
Nov 09, 2017 | 3.746 | 3.841 | 3.683 | 3.841 | 26,118 | +0.06(+1.68%) |
Nov 08, 2017 | 3.810 | 3.873 | 3.683 | 3.778 | 18,619 | -0.03(-0.66%) |
Nov 07, 2017 | 3.954 | 3.954 | 3.746 | 3.803 | 21,784 | -0.10(-2.60%) |
Nov 06, 2017 | 3.873 | 4.000 | 3.873 | 3.905 | 5,222 | +0.03(+0.82%) |
Nov 03, 2017 | 3.902 | 3.902 | 3.841 | 3.873 | 6,195 | +0.00(+0.00%) |
Nov 02, 2017 | 3.873 | 3.942 | 3.810 | 3.873 | 8,175 | +0.00(+0.00%) |
Nov 01, 2017 | 3.894 | 3.968 | 3.873 | 3.873 | 10,188 | +0.02(+0.41%) |
Oct 31, 2017 | 3.937 | 3.937 | 3.778 | 3.857 | 24,791 | -0.05(-1.22%) |
Oct 30, 2017 | 3.969 | 4.032 | 3.905 | 3.905 | 13,470 | -0.03(-0.81%) |
Oct 27, 2017 | 3.937 | 3.937 | 3.865 | 3.937 | 17,458 | +0.11(+2.90%) |
Oct 26, 2017 | 4.032 | 4.032 | 3.778 | 3.826 | 36,237 | -0.17(-4.37%) |
Oct 25, 2017 | 4.000 | 4.109 | 4.000 | 4.000 | 6,639 | -0.03(-0.79%) |
Oct 24, 2017 | 4.032 | 4.032 | 4.000 | 4.032 | 6,608 | +0.03(+0.79%) |
Oct 23, 2017 | 4.175 | 4.175 | 4.000 | 4.000 | 23,381 | -0.19(-4.55%) |
Oct 20, 2017 | 4.064 | 4.191 | 4.064 | 4.191 | 12,114 | +0.13(+3.13%) |
Oct 19, 2017 | 4.064 | 4.127 | 3.975 | 4.064 | 33,269 | -0.03(-0.78%) |
Oct 18, 2017 | 4.064 | 4.113 | 4.032 | 4.095 | 8,731 | +0.10(+2.38%) |
Oct 17, 2017 | 4.026 | 4.026 | 4.000 | 4.000 | 1,133 | +0.00(+0.00%) |
Oct 16, 2017 | 4.127 | 4.159 | 3.968 | 4.000 | 20,338 | -0.13(-3.08%) |
Oct 13, 2017 | 4.004 | 4.159 | 4.000 | 4.127 | 13,766 | +0.10(+2.36%) |
Oct 12, 2017 | 4.095 | 4.110 | 4.032 | 4.032 | 5,044 | -0.06(-1.55%) |
Oct 11, 2017 | 4.184 | 4.184 | 4.095 | 4.095 | 12,325 | -0.10(-2.27%) |
Oct 10, 2017 | 4.159 | 4.222 | 4.135 | 4.191 | 19,417 | +0.05(+1.15%) |
Oct 09, 2017 | 4.127 | 4.159 | 4.127 | 4.143 | 8,414 | -0.02(-0.38%) |
Oct 06, 2017 | 4.127 | 4.159 | 4.127 | 4.159 | 14,971 | +0.06(+1.55%) |
Oct 05, 2017 | 4.127 | 4.155 | 4.092 | 4.095 | 29,149 | -0.06(-1.53%) |
Oct 04, 2017 | 4.127 | 4.159 | 4.111 | 4.159 | 31,932 | +0.06(+1.55%) |
Oct 03, 2017 | 4.095 | 4.127 | 4.085 | 4.095 | 12,686 | +0.03(+0.78%) |
Oct 02, 2017 | 4.095 | 4.127 | 4.032 | 4.064 | 12,205 | -0.06(-1.54%) |
Sep 29, 2017 | 4.064 | 4.191 | 4.054 | 4.127 | 21,671 | +0.03(+0.78%) |
Sep 28, 2017 | 4.089 | 4.095 | 4.064 | 4.095 | 4,557 | -0.06(-1.53%) |
Sep 27, 2017 | 4.078 | 4.159 | 4.064 | 4.159 | 3,527 | +0.03(+0.77%) |
Sep 26, 2017 | 4.032 | 4.127 | 3.968 | 4.127 | 15,591 | +0.16(+4.00%) |
Sep 25, 2017 | 4.064 | 4.111 | 3.968 | 3.968 | 32,032 | -0.13(-3.10%) |
Sep 22, 2017 | 4.064 | 4.095 | 4.032 | 4.095 | 14,043 | +0.00(+0.00%) |
Sep 21, 2017 | 4.095 | 4.095 | 4.032 | 4.095 | 34,231 | +0.00(+0.00%) |
Sep 20, 2017 | 4.095 | 4.095 | 4.095 | 4.095 | 297 | +0.00(+0.00%) |
Sep 19, 2017 | 4.095 | 4.127 | 4.064 | 4.095 | 46,993 | +0.00(+0.00%) |
Sep 18, 2017 | 4.159 | 4.159 | 4.064 | 4.095 | 44,596 | -0.06(-1.53%) |
Sep 15, 2017 | 4.254 | 4.254 | 4.127 | 4.159 | 46,605 | -0.03(-0.76%) |
Sep 14, 2017 | 4.159 | 4.246 | 4.159 | 4.191 | 39,357 | +0.05(+1.23%) |
Sep 13, 2017 | 4.171 | 4.203 | 4.140 | 4.140 | 30,096 | +0.00(+0.00%) |
Sep 12, 2017 | 4.108 | 4.171 | 4.108 | 4.140 | 22,332 | +0.03(+0.76%) |
Sep 11, 2017 | 4.140 | 4.140 | 4.108 | 4.108 | 11,432 | +0.00(+0.00%) |
Sep 08, 2017 | 4.077 | 4.171 | 4.077 | 4.108 | 34,960 | +0.03(+0.77%) |
Sep 07, 2017 | 4.140 | 4.234 | 4.077 | 4.077 | 17,886 | -0.09(-2.26%) |
Sep 06, 2017 | 4.140 | 4.203 | 4.077 | 4.171 | 37,918 | +0.03(+0.76%) |
Sep 05, 2017 | 4.108 | 4.140 | 4.077 | 4.140 | 27,536 | +0.03(+0.76%) |