Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.710 | 3.850 | 3.650 | 3.660 | 343,940 | -0.03(-0.81%) |
Nov 29, 2017 | 3.680 | 3.800 | 3.680 | 3.690 | 760,195 | +0.00(+0.00%) |
Nov 28, 2017 | 3.740 | 3.780 | 3.660 | 3.690 | 221,395 | -0.08(-2.12%) |
Nov 27, 2017 | 3.820 | 3.830 | 3.700 | 3.770 | 182,181 | -0.04(-1.05%) |
Nov 24, 2017 | 3.820 | 3.910 | 3.783 | 3.810 | 124,097 | +0.01(+0.26%) |
Nov 22, 2017 | 3.800 | 3.870 | 3.770 | 3.800 | 223,474 | +0.01(+0.26%) |
Nov 21, 2017 | 3.800 | 3.855 | 3.770 | 3.790 | 200,516 | +0.05(+1.34%) |
Nov 20, 2017 | 3.880 | 3.900 | 3.700 | 3.740 | 312,006 | -0.16(-4.10%) |
Nov 17, 2017 | 3.920 | 4.005 | 3.870 | 3.900 | 229,924 | -0.02(-0.51%) |
Nov 16, 2017 | 3.990 | 4.080 | 3.890 | 3.920 | 208,712 | -0.06(-1.51%) |
Nov 15, 2017 | 3.880 | 4.120 | 3.700 | 3.980 | 328,815 | +0.04(+1.02%) |
Nov 14, 2017 | 4.120 | 4.280 | 3.940 | 3.940 | 357,069 | -0.28(-6.64%) |
Nov 13, 2017 | 4.250 | 4.360 | 4.100 | 4.220 | 276,427 | -0.10(-2.31%) |
Nov 10, 2017 | 4.650 | 4.740 | 4.271 | 4.320 | 385,737 | -0.38(-8.09%) |
Nov 09, 2017 | 4.730 | 4.850 | 4.530 | 4.700 | 358,951 | +0.02(+0.43%) |
Nov 08, 2017 | 4.740 | 4.810 | 4.510 | 4.680 | 604,728 | +0.00(+0.00%) |
Nov 07, 2017 | 4.370 | 4.867 | 4.370 | 4.680 | 2,490,838 | +0.31(+7.09%) |
Nov 06, 2017 | 4.130 | 4.463 | 4.060 | 4.370 | 647,907 | +0.30(+7.37%) |
Nov 03, 2017 | 3.980 | 4.230 | 3.920 | 4.070 | 626,300 | +0.15(+3.83%) |
Nov 02, 2017 | 3.850 | 4.040 | 3.670 | 3.920 | 531,270 | +0.27(+7.40%) |
Nov 01, 2017 | 3.780 | 3.780 | 3.580 | 3.650 | 319,370 | -0.08(-2.14%) |
Oct 31, 2017 | 3.710 | 3.870 | 3.630 | 3.730 | 248,981 | +0.04(+1.08%) |
Oct 30, 2017 | 3.610 | 3.800 | 3.580 | 3.690 | 225,533 | +0.03(+0.82%) |
Oct 27, 2017 | 3.720 | 3.930 | 3.580 | 3.660 | 272,797 | -0.04(-1.08%) |
Oct 26, 2017 | 3.760 | 3.810 | 3.638 | 3.700 | 254,812 | -0.06(-1.60%) |
Oct 25, 2017 | 3.320 | 3.760 | 3.320 | 3.760 | 506,019 | +0.44(+13.25%) |
Oct 24, 2017 | 3.230 | 3.420 | 3.220 | 3.320 | 315,420 | +0.10(+3.11%) |
Oct 23, 2017 | 3.200 | 3.240 | 3.120 | 3.220 | 463,134 | +0.03(+0.94%) |
Oct 20, 2017 | 3.340 | 3.409 | 3.190 | 3.190 | 524,850 | -0.24(-7.00%) |
Oct 19, 2017 | 3.610 | 3.660 | 3.250 | 3.430 | 567,948 | -0.15(-4.19%) |
Oct 18, 2017 | 3.870 | 3.900 | 3.550 | 3.580 | 507,819 | -0.32(-8.21%) |
Oct 17, 2017 | 3.920 | 3.960 | 3.830 | 3.900 | 207,350 | -0.03(-0.76%) |
Oct 16, 2017 | 3.990 | 3.990 | 3.830 | 3.930 | 315,386 | +0.07(+1.81%) |
Oct 13, 2017 | 3.900 | 4.030 | 3.850 | 3.860 | 270,642 | +0.00(+0.00%) |
Oct 12, 2017 | 4.050 | 4.061 | 3.810 | 3.860 | 418,357 | -0.24(-5.85%) |
Oct 11, 2017 | 4.040 | 4.110 | 3.950 | 4.100 | 1,620,961 | +0.07(+1.74%) |
Oct 10, 2017 | 4.090 | 4.170 | 4.000 | 4.030 | 367,477 | +0.01(+0.25%) |
Oct 09, 2017 | 4.030 | 4.240 | 3.990 | 4.020 | 425,057 | -0.01(-0.25%) |
Oct 06, 2017 | 3.950 | 4.080 | 3.790 | 4.030 | 533,675 | +0.02(+0.50%) |
Oct 05, 2017 | 3.880 | 4.160 | 3.856 | 4.010 | 428,133 | +0.12(+3.08%) |
Oct 04, 2017 | 3.960 | 4.030 | 3.810 | 3.890 | 780,833 | +0.04(+1.04%) |
Oct 03, 2017 | 3.770 | 3.940 | 3.750 | 3.850 | 339,071 | +0.05(+1.32%) |
Oct 02, 2017 | 4.050 | 4.250 | 3.750 | 3.800 | 551,011 | -0.24(-5.94%) |
Sep 29, 2017 | 3.870 | 4.040 | 3.860 | 4.040 | 390,827 | +0.20(+5.21%) |
Sep 28, 2017 | 4.030 | 4.170 | 3.840 | 3.840 | 341,476 | -0.18(-4.48%) |
Sep 27, 2017 | 3.970 | 4.130 | 3.900 | 4.020 | 436,366 | +0.06(+1.52%) |
Sep 26, 2017 | 4.180 | 4.400 | 3.950 | 3.960 | 548,667 | -0.24(-5.71%) |
Sep 25, 2017 | 3.990 | 4.210 | 3.970 | 4.200 | 486,721 | +0.21(+5.26%) |
Sep 22, 2017 | 4.250 | 4.290 | 3.650 | 3.990 | 1,120,757 | -0.24(-5.67%) |
Sep 21, 2017 | 4.050 | 4.280 | 3.960 | 4.230 | 770,045 | +0.22(+5.49%) |
Sep 20, 2017 | 4.000 | 4.230 | 3.970 | 4.010 | 986,920 | +0.09(+2.30%) |
Sep 19, 2017 | 3.750 | 3.930 | 3.730 | 3.920 | 934,268 | +0.21(+5.66%) |
Sep 18, 2017 | 3.500 | 3.800 | 3.460 | 3.710 | 929,073 | +0.20(+5.70%) |
Sep 15, 2017 | 3.210 | 3.520 | 3.200 | 3.510 | 1,256,999 | +0.28(+8.67%) |
Sep 14, 2017 | 3.190 | 3.260 | 3.130 | 3.230 | 324,547 | +0.05(+1.57%) |
Sep 13, 2017 | 3.100 | 3.285 | 3.090 | 3.180 | 502,936 | +0.11(+3.58%) |
Sep 12, 2017 | 3.080 | 3.120 | 3.020 | 3.070 | 269,552 | -0.03(-0.97%) |
Sep 11, 2017 | 3.040 | 3.210 | 2.960 | 3.100 | 380,361 | +0.05(+1.64%) |
Sep 08, 2017 | 3.090 | 3.330 | 3.005 | 3.050 | 679,054 | -0.07(-2.24%) |
Sep 07, 2017 | 2.810 | 3.210 | 2.785 | 3.120 | 1,288,375 | +0.28(+9.86%) |
Sep 06, 2017 | 2.850 | 2.920 | 2.790 | 2.840 | 533,608 | +0.01(+0.35%) |
Sep 05, 2017 | 2.970 | 3.035 | 2.815 | 2.830 | 746,330 | -0.09(-3.08%) |