Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.840 | 3.850 | 3.830 | 3.850 | 440 | +0.02(+0.52%) |
Nov 29, 2017 | 3.823 | 3.830 | 3.830 | 1,200 | +0.01(+0.18%) | |
Nov 28, 2017 | 3.840 | 3.840 | 3.811 | 3.823 | 1,698 | +0.01(+0.35%) |
Nov 27, 2017 | 3.875 | 3.875 | 3.810 | 3.810 | 8,878 | -0.12(-3.05%) |
Nov 24, 2017 | 3.850 | 3.940 | 3.850 | 3.930 | 13,724 | +0.14(+3.69%) |
Nov 22, 2017 | 3.790 | 3.980 | 3.770 | 3.790 | 18,512 | +0.00(+0.04%) |
Nov 21, 2017 | 3.740 | 3.990 | 3.724 | 3.789 | 18,937 | -0.03(-0.82%) |
Nov 20, 2017 | 3.790 | 3.840 | 3.770 | 3.820 | 4,662 | -0.01(-0.26%) |
Nov 17, 2017 | 3.710 | 4.000 | 3.710 | 3.830 | 12,513 | +0.09(+2.41%) |
Nov 16, 2017 | 3.700 | 3.780 | 3.700 | 3.740 | 4,010 | -0.06(-1.58%) |
Nov 15, 2017 | 3.850 | 3.850 | 3.729 | 3.800 | 3,900 | -0.01(-0.27%) |
Nov 13, 2017 | 3.810 | 3.810 | 3.810 | 0 | +0.11(+2.98%) | |
Nov 10, 2017 | 3.800 | 3.800 | 3.700 | 3.700 | 3,293 | -0.21(-5.37%) |
Nov 09, 2017 | 3.840 | 3.910 | 3.770 | 3.910 | 11,815 | +0.06(+1.56%) |
Nov 08, 2017 | 3.900 | 3.908 | 3.700 | 3.850 | 12,399 | -0.08(-2.04%) |
Nov 07, 2017 | 3.930 | 3.960 | 3.730 | 3.930 | 7,695 | +0.03(+0.77%) |
Nov 06, 2017 | 4.050 | 4.069 | 3.860 | 3.900 | 7,635 | -0.32(-7.58%) |
Nov 03, 2017 | 4.000 | 4.342 | 3.920 | 4.220 | 4,270 | +0.21(+5.24%) |
Nov 02, 2017 | 4.230 | 4.230 | 3.800 | 4.010 | 859,478 | -0.19(-4.52%) |
Nov 01, 2017 | 4.280 | 4.430 | 4.270 | 4.200 | 3,480 | -0.04(-0.94%) |
Oct 31, 2017 | 4.286 | 4.303 | 4.240 | 4.240 | 5,456 | +0.02(+0.47%) |
Oct 30, 2017 | 4.250 | 4.260 | 4.250 | 4.220 | 11,298 | -0.06(-1.40%) |
Oct 27, 2017 | 4.200 | 4.334 | 4.200 | 4.280 | 1,300 | +0.05(+1.18%) |
Oct 26, 2017 | 4.300 | 4.360 | 4.230 | 4.230 | 6,130 | -0.09(-2.08%) |
Oct 24, 2017 | 4.320 | 4.320 | 4.320 | 31 | -0.07(-1.59%) | |
Oct 23, 2017 | 4.380 | 4.520 | 4.299 | 4.390 | 10,257 | +0.00(+0.00%) |
Oct 20, 2017 | 4.356 | 4.410 | 4.356 | 4.390 | 4,400 | -0.01(-0.23%) |
Oct 19, 2017 | 4.400 | 4.417 | 4.350 | 4.400 | 21,163 | +0.02(+0.46%) |
Oct 18, 2017 | 4.454 | 4.480 | 4.380 | 4.380 | 3,500 | -0.12(-2.67%) |
Oct 17, 2017 | 4.640 | 4.640 | 4.500 | 4.500 | 4,878 | -0.18(-3.85%) |
Oct 16, 2017 | 4.650 | 4.680 | 4.560 | 4.680 | 16,709 | +0.05(+1.08%) |
Oct 13, 2017 | 4.587 | 4.640 | 4.550 | 4.630 | 5,327 | -0.04(-0.86%) |
Oct 12, 2017 | 4.750 | 4.750 | 4.670 | 4.670 | 3,673 | +0.10(+2.19%) |
Oct 11, 2017 | 4.740 | 4.740 | 4.550 | 4.570 | 7,952 | -0.03(-0.75%) |
Oct 10, 2017 | 4.550 | 4.610 | 4.550 | 4.604 | 4,744 | -0.01(-0.28%) |
Oct 09, 2017 | 4.628 | 4.628 | 4.600 | 4.617 | 1,110 | +0.11(+2.38%) |
Oct 06, 2017 | 4.550 | 4.550 | 4.510 | 4.510 | 2,040 | -0.02(-0.42%) |
Oct 04, 2017 | 4.529 | 4.529 | 4.529 | 8 | +0.13(+2.93%) | |
Oct 03, 2017 | 4.410 | 4.410 | 4.395 | 4.400 | 5,405 | -0.01(-0.30%) |
Oct 02, 2017 | 4.400 | 4.420 | 4.400 | 4.413 | 4,427 | -0.03(-0.60%) |
Sep 29, 2017 | 4.450 | 4.450 | 4.410 | 4.440 | 1,300 | +0.09(+2.07%) |
Sep 28, 2017 | 4.390 | 4.390 | 4.291 | 4.350 | 1,035 | -0.10(-2.23%) |
Sep 27, 2017 | 4.330 | 4.460 | 4.310 | 4.449 | 4,718 | +0.15(+3.47%) |
Sep 26, 2017 | 4.530 | 4.530 | 4.300 | 4.300 | 11,379 | -0.24(-5.29%) |
Sep 25, 2017 | 4.340 | 4.540 | 4.270 | 4.540 | 10,718 | +0.23(+5.34%) |
Sep 22, 2017 | 4.310 | 4.340 | 4.250 | 4.310 | 20,456 | +0.00(+0.00%) |
Sep 21, 2017 | 4.310 | 4.310 | 4.310 | 4.310 | 122 | -0.07(-1.60%) |
Sep 20, 2017 | 4.330 | 4.380 | 4.230 | 4.380 | 17,671 | -0.06(-1.35%) |
Sep 19, 2017 | 4.340 | 4.440 | 4.281 | 4.440 | 1,812 | +0.15(+3.50%) |
Sep 18, 2017 | 4.290 | 4.400 | 4.290 | 4.290 | 5,514 | +0.05(+1.18%) |
Sep 15, 2017 | 4.520 | 4.587 | 4.240 | 4.240 | 14,637 | -0.16(-3.64%) |
Sep 14, 2017 | 4.278 | 4.460 | 4.278 | 4.400 | 7,084 | +0.05(+1.15%) |
Sep 13, 2017 | 4.350 | 4.430 | 4.220 | 4.350 | 7,337 | -0.05(-1.14%) |
Sep 12, 2017 | 4.410 | 4.460 | 4.340 | 4.400 | 25,092 | -0.10(-2.22%) |
Sep 11, 2017 | 4.380 | 4.590 | 4.310 | 4.500 | 20,269 | -0.07(-1.53%) |
Sep 08, 2017 | 4.590 | 4.614 | 4.570 | 4.570 | 2,490 | -0.04(-0.87%) |
Sep 07, 2017 | 4.640 | 4.740 | 4.600 | 4.610 | 9,879 | -0.04(-0.86%) |
Sep 06, 2017 | 4.620 | 4.720 | 4.610 | 4.650 | 8,681 | -0.19(-3.93%) |
Sep 05, 2017 | 4.600 | 4.840 | 4.580 | 4.840 | 8,493 | +0.22(+4.76%) |