Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.040 | 4.090 | 3.830 | 3.880 | 680,824 | -0.14(-3.48%) |
Nov 29, 2017 | 3.860 | 4.180 | 3.710 | 4.020 | 581,809 | +0.07(+1.77%) |
Nov 28, 2017 | 3.960 | 3.970 | 3.841 | 3.950 | 145,471 | +0.02(+0.51%) |
Nov 27, 2017 | 4.000 | 3.810 | 3.930 | 231,911 | +0.03(+0.77%) | |
Nov 24, 2017 | 3.910 | 3.930 | 3.850 | 3.900 | 83,233 | +0.03(+0.78%) |
Nov 22, 2017 | 3.860 | 3.940 | 3.860 | 3.870 | 170,934 | +0.04(+1.04%) |
Nov 21, 2017 | 3.760 | 3.890 | 3.750 | 3.830 | 268,413 | +0.08(+2.13%) |
Nov 20, 2017 | 3.840 | 3.840 | 3.641 | 3.750 | 161,192 | -0.12(-3.10%) |
Nov 17, 2017 | 3.760 | 3.900 | 3.740 | 3.870 | 160,483 | +0.08(+2.11%) |
Nov 16, 2017 | 3.770 | 3.870 | 3.770 | 3.790 | 143,299 | +0.03(+0.80%) |
Nov 15, 2017 | 3.670 | 3.790 | 3.625 | 3.760 | 181,825 | +0.05(+1.35%) |
Nov 14, 2017 | 3.670 | 3.750 | 3.620 | 3.710 | 148,734 | +0.01(+0.27%) |
Nov 13, 2017 | 3.650 | 3.710 | 3.580 | 3.700 | 101,992 | +0.05(+1.37%) |
Nov 10, 2017 | 3.650 | 3.700 | 3.560 | 3.650 | 150,874 | +0.00(+0.00%) |
Nov 09, 2017 | 3.620 | 3.690 | 3.560 | 3.650 | 152,012 | +0.00(+0.00%) |
Nov 08, 2017 | 3.730 | 3.770 | 3.640 | 3.650 | 382,999 | -0.10(-2.67%) |
Nov 07, 2017 | 3.830 | 3.830 | 3.700 | 3.750 | 524,177 | -0.05(-1.32%) |
Nov 06, 2017 | 3.890 | 3.890 | 3.780 | 3.800 | 221,702 | -0.07(-1.81%) |
Nov 03, 2017 | 3.920 | 3.930 | 3.840 | 3.870 | 188,862 | -0.05(-1.28%) |
Nov 02, 2017 | 3.890 | 3.974 | 3.840 | 3.920 | 589,983 | +0.00(+0.00%) |
Nov 01, 2017 | 3.900 | 3.970 | 3.750 | 3.920 | 266,914 | +0.12(+3.16%) |
Oct 31, 2017 | 3.780 | 3.880 | 3.740 | 3.800 | 256,985 | +0.03(+0.80%) |
Oct 30, 2017 | 3.890 | 3.899 | 3.730 | 3.770 | 300,496 | -0.12(-3.08%) |
Oct 27, 2017 | 3.790 | 4.000 | 3.652 | 3.890 | 367,973 | +0.12(+3.18%) |
Oct 26, 2017 | 3.750 | 3.850 | 3.750 | 3.770 | 223,149 | +0.03(+0.80%) |
Oct 25, 2017 | 3.760 | 3.780 | 3.715 | 3.740 | 231,137 | -0.02(-0.53%) |
Oct 24, 2017 | 3.710 | 3.780 | 3.610 | 3.760 | 199,902 | +0.09(+2.45%) |
Oct 23, 2017 | 3.700 | 3.700 | 3.630 | 3.670 | 87,813 | -0.01(-0.27%) |
Oct 20, 2017 | 3.650 | 3.690 | 3.630 | 3.680 | 140,482 | +0.07(+1.94%) |
Oct 19, 2017 | 3.630 | 3.650 | 3.590 | 3.610 | 107,358 | -0.02(-0.55%) |
Oct 18, 2017 | 3.620 | 3.690 | 3.605 | 3.630 | 142,040 | +0.00(+0.00%) |
Oct 17, 2017 | 3.560 | 3.710 | 3.550 | 3.630 | 125,497 | +0.04(+1.11%) |
Oct 16, 2017 | 3.570 | 3.595 | 3.490 | 3.590 | 171,589 | +0.06(+1.70%) |
Oct 13, 2017 | 3.550 | 3.590 | 3.420 | 3.530 | 386,971 | +0.04(+1.15%) |
Oct 12, 2017 | 3.600 | 3.600 | 3.485 | 3.490 | 227,982 | -0.10(-2.79%) |
Oct 11, 2017 | 3.670 | 3.670 | 3.550 | 3.590 | 175,763 | -0.07(-1.91%) |
Oct 10, 2017 | 3.830 | 3.830 | 3.510 | 3.660 | 254,221 | -0.13(-3.43%) |
Oct 09, 2017 | 3.780 | 3.950 | 3.720 | 3.790 | 327,994 | +0.07(+1.88%) |
Oct 06, 2017 | 3.760 | 3.780 | 3.700 | 3.720 | 318,843 | -0.03(-0.80%) |
Oct 05, 2017 | 3.740 | 3.780 | 3.670 | 3.750 | 136,239 | +0.02(+0.54%) |
Oct 04, 2017 | 3.790 | 3.820 | 3.710 | 3.730 | 167,445 | -0.03(-0.80%) |
Oct 03, 2017 | 3.790 | 3.790 | 3.700 | 3.760 | 135,117 | +0.00(+0.00%) |
Oct 02, 2017 | 3.660 | 3.790 | 3.610 | 3.760 | 284,649 | +0.05(+1.35%) |
Sep 29, 2017 | 3.700 | 3.720 | 3.580 | 3.710 | 214,534 | +0.00(+0.00%) |
Sep 28, 2017 | 3.750 | 3.790 | 3.690 | 3.710 | 415,206 | +0.05(+1.37%) |
Sep 27, 2017 | 3.560 | 3.700 | 3.490 | 3.660 | 348,056 | +0.15(+4.27%) |
Sep 26, 2017 | 3.480 | 3.520 | 3.408 | 3.510 | 127,693 | +0.06(+1.74%) |
Sep 25, 2017 | 3.590 | 3.590 | 3.430 | 3.450 | 220,962 | -0.14(-3.90%) |
Sep 22, 2017 | 3.620 | 3.638 | 3.570 | 3.590 | 236,357 | -0.03(-0.83%) |
Sep 21, 2017 | 3.400 | 3.710 | 3.390 | 3.620 | 398,450 | +0.24(+7.10%) |
Sep 20, 2017 | 3.300 | 3.390 | 3.270 | 3.380 | 180,683 | +0.06(+1.81%) |
Sep 19, 2017 | 3.300 | 3.330 | 3.220 | 3.320 | 159,578 | +0.04(+1.22%) |
Sep 18, 2017 | 3.240 | 3.290 | 3.230 | 3.280 | 218,772 | -0.01(-0.30%) |
Sep 15, 2017 | 3.150 | 3.290 | 3.130 | 3.290 | 686,739 | +0.14(+4.44%) |
Sep 14, 2017 | 3.150 | 3.190 | 3.090 | 3.150 | 160,214 | +0.04(+1.29%) |
Sep 13, 2017 | 3.130 | 3.210 | 3.110 | 3.110 | 230,224 | -0.06(-1.89%) |
Sep 12, 2017 | 3.270 | 3.270 | 3.160 | 3.170 | 263,113 | -0.11(-3.35%) |
Sep 11, 2017 | 3.300 | 3.300 | 3.250 | 3.280 | 135,198 | +0.02(+0.61%) |
Sep 08, 2017 | 3.250 | 3.290 | 3.230 | 3.260 | 143,592 | -0.01(-0.31%) |
Sep 07, 2017 | 3.250 | 3.300 | 3.220 | 3.270 | 178,836 | +0.04(+1.24%) |
Sep 06, 2017 | 3.260 | 3.290 | 3.160 | 3.230 | 198,331 | -0.03(-0.92%) |
Sep 05, 2017 | 3.290 | 3.310 | 3.260 | 3.260 | 166,619 | -0.01(-0.31%) |