Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.936 | 4.161 | 3.927 | 4.083 | 9,462,066 | +0.17(+4.24%) |
Nov 29, 2017 | 3.868 | 3.966 | 3.839 | 3.917 | 7,226,472 | +0.03(+0.75%) |
Nov 28, 2017 | 3.848 | 3.956 | 3.839 | 3.888 | 5,880,232 | +0.02(+0.51%) |
Nov 27, 2017 | 3.936 | 3.956 | 3.819 | 3.868 | 7,994,445 | -0.09(-2.22%) |
Nov 24, 2017 | 4.014 | 4.044 | 3.946 | 3.956 | 3,688,114 | -0.08(-1.94%) |
Nov 22, 2017 | 3.985 | 4.083 | 3.966 | 4.034 | 10,187,936 | +0.09(+2.23%) |
Nov 21, 2017 | 3.917 | 4.005 | 3.878 | 3.946 | 11,352,370 | +0.07(+1.76%) |
Nov 20, 2017 | 4.044 | 4.088 | 3.839 | 3.878 | 7,697,823 | -0.19(-4.57%) |
Nov 17, 2017 | 4.034 | 4.141 | 4.014 | 4.063 | 8,457,373 | +0.06(+1.46%) |
Nov 16, 2017 | 4.044 | 4.093 | 3.927 | 4.005 | 9,294,640 | -0.07(-1.68%) |
Nov 15, 2017 | 4.005 | 4.127 | 3.897 | 4.073 | 9,365,787 | -0.08(-1.88%) |
Nov 14, 2017 | 4.220 | 4.278 | 4.075 | 4.151 | 8,102,429 | -0.13(-2.97%) |
Nov 13, 2017 | 4.493 | 4.493 | 4.239 | 4.278 | 7,093,600 | -0.24(-5.40%) |
Nov 10, 2017 | 4.522 | 4.669 | 4.410 | 4.522 | 8,838,966 | +0.00(+0.00%) |
Nov 09, 2017 | 4.376 | 4.561 | 4.366 | 4.522 | 8,746,922 | +0.17(+3.81%) |
Nov 08, 2017 | 4.181 | 4.425 | 4.161 | 4.356 | 10,368,408 | +0.14(+3.24%) |
Nov 07, 2017 | 4.278 | 4.293 | 4.141 | 4.220 | 5,798,007 | -0.03(-0.69%) |
Nov 06, 2017 | 4.014 | 4.317 | 4.014 | 4.249 | 10,748,267 | +0.25(+6.36%) |
Nov 03, 2017 | 3.897 | 4.024 | 3.790 | 3.995 | 7,494,629 | -0.02(-0.49%) |
Nov 02, 2017 | 4.102 | 4.190 | 3.975 | 4.014 | 6,506,516 | -0.08(-1.91%) |
Nov 01, 2017 | 4.102 | 4.235 | 4.034 | 4.093 | 6,002,862 | +0.03(+0.72%) |
Oct 31, 2017 | 4.005 | 4.083 | 3.975 | 4.063 | 4,378,484 | +0.06(+1.46%) |
Oct 30, 2017 | 3.907 | 4.102 | 3.878 | 4.005 | 5,965,278 | +0.11(+2.76%) |
Oct 27, 2017 | 3.868 | 3.917 | 3.712 | 3.897 | 6,597,463 | +0.03(+0.76%) |
Oct 26, 2017 | 3.897 | 3.936 | 3.790 | 3.868 | 5,737,834 | -0.03(-0.75%) |
Oct 25, 2017 | 3.780 | 3.927 | 3.682 | 3.897 | 6,404,252 | +0.10(+2.57%) |
Oct 24, 2017 | 3.712 | 3.848 | 3.653 | 3.800 | 7,470,111 | +0.15(+4.01%) |
Oct 23, 2017 | 3.692 | 3.761 | 3.634 | 3.653 | 4,991,716 | -0.04(-1.06%) |
Oct 20, 2017 | 3.878 | 3.888 | 3.678 | 3.692 | 5,635,263 | -0.16(-4.06%) |
Oct 19, 2017 | 3.829 | 3.985 | 3.780 | 3.848 | 4,787,534 | -0.03(-0.76%) |
Oct 18, 2017 | 3.927 | 3.930 | 3.800 | 3.878 | 7,170,632 | -0.08(-1.98%) |
Oct 17, 2017 | 3.956 | 4.073 | 3.936 | 3.956 | 5,985,237 | +0.02(+0.50%) |
Oct 16, 2017 | 3.956 | 4.024 | 3.917 | 3.936 | 5,351,354 | +0.07(+1.77%) |
Oct 13, 2017 | 3.770 | 3.975 | 3.761 | 3.868 | 7,839,702 | +0.15(+3.94%) |
Oct 12, 2017 | 3.673 | 3.741 | 3.585 | 3.721 | 7,163,888 | -0.02(-0.52%) |
Oct 11, 2017 | 3.800 | 3.855 | 3.692 | 3.741 | 7,156,613 | -0.06(-1.54%) |
Oct 10, 2017 | 3.966 | 4.054 | 3.780 | 3.800 | 10,855,943 | -0.14(-3.47%) |
Oct 09, 2017 | 4.063 | 4.140 | 3.907 | 3.936 | 7,624,930 | -0.10(-2.42%) |
Oct 06, 2017 | 4.317 | 4.337 | 4.005 | 4.034 | 11,967,490 | -0.36(-8.22%) |
Oct 05, 2017 | 4.308 | 4.405 | 4.268 | 4.395 | 9,513,395 | +0.11(+2.51%) |
Oct 04, 2017 | 4.278 | 4.430 | 4.249 | 4.288 | 8,092,542 | -0.05(-1.13%) |
Oct 03, 2017 | 4.376 | 4.376 | 4.215 | 4.337 | 7,994,314 | -0.04(-0.89%) |
Oct 02, 2017 | 4.395 | 4.464 | 4.308 | 4.376 | 8,605,897 | -0.12(-2.61%) |
Sep 29, 2017 | 4.425 | 4.503 | 4.356 | 4.493 | 5,571,039 | +0.06(+1.32%) |
Sep 28, 2017 | 4.610 | 4.630 | 4.405 | 4.434 | 11,524,471 | -0.08(-1.73%) |
Sep 27, 2017 | 4.542 | 4.264 | 4.513 | 9,498,386 | +0.12(+2.67%) | |
Sep 26, 2017 | 4.288 | 4.483 | 4.268 | 4.395 | 8,409,997 | +0.05(+1.12%) |
Sep 25, 2017 | 4.171 | 4.542 | 4.171 | 4.347 | 16,179,236 | +0.31(+7.75%) |
Sep 22, 2017 | 3.936 | 4.122 | 3.936 | 4.034 | 7,148,351 | +0.05(+1.23%) |
Sep 21, 2017 | 4.132 | 4.151 | 3.908 | 3.985 | 9,388,220 | -0.17(-4.00%) |
Sep 20, 2017 | 3.956 | 4.229 | 3.956 | 4.151 | 8,128,397 | +0.23(+5.99%) |
Sep 19, 2017 | 3.975 | 3.985 | 3.868 | 3.917 | 5,493,176 | +0.00(+0.00%) |
Sep 18, 2017 | 3.839 | 3.975 | 3.770 | 3.917 | 7,524,756 | +0.05(+1.26%) |
Sep 15, 2017 | 3.800 | 3.878 | 3.648 | 3.868 | 9,435,059 | +0.09(+2.33%) |
Sep 14, 2017 | 3.897 | 3.956 | 3.741 | 3.780 | 6,783,199 | -0.01(-0.26%) |
Sep 13, 2017 | 3.614 | 3.917 | 3.614 | 3.790 | 9,567,352 | +0.21(+6.01%) |
Sep 12, 2017 | 3.409 | 3.634 | 3.370 | 3.575 | 6,585,078 | +0.19(+5.48%) |
Sep 11, 2017 | 3.341 | 3.409 | 3.262 | 3.389 | 6,737,818 | +0.03(+0.87%) |
Sep 08, 2017 | 3.360 | 3.380 | 3.248 | 3.360 | 4,249,677 | -0.02(-0.58%) |
Sep 07, 2017 | 3.458 | 3.526 | 3.331 | 3.380 | 5,301,472 | -0.12(-3.35%) |
Sep 06, 2017 | 3.467 | 3.565 | 3.458 | 3.497 | 4,421,003 | +0.07(+1.99%) |
Sep 05, 2017 | 3.409 | 3.458 | 3.360 | 3.428 | 5,131,871 | +0.09(+2.63%) |