Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.991 | 4.030 | 3.920 | 3.920 | 31,041 | -0.05(-1.26%) |
Nov 29, 2017 | 3.980 | 4.010 | 3.960 | 3.970 | 25,871 | +0.03(+0.82%) |
Nov 28, 2017 | 4.070 | 4.070 | 3.920 | 3.938 | 28,792 | -0.10(-2.53%) |
Nov 27, 2017 | 4.000 | 4.070 | 4.000 | 4.040 | 5,760 | -0.04(-0.98%) |
Nov 24, 2017 | 4.020 | 4.080 | 3.980 | 4.080 | 6,026 | +0.06(+1.49%) |
Nov 22, 2017 | 3.950 | 4.060 | 3.930 | 4.020 | 14,740 | +0.07(+1.77%) |
Nov 21, 2017 | 4.120 | 4.120 | 3.930 | 3.950 | 24,952 | -0.05(-1.25%) |
Nov 20, 2017 | 4.002 | 4.131 | 3.980 | 4.000 | 5,554 | -0.18(-4.31%) |
Nov 17, 2017 | 4.190 | 4.190 | 4.000 | 4.180 | 29,873 | +0.14(+3.47%) |
Nov 16, 2017 | 4.010 | 4.114 | 3.910 | 4.040 | 9,979 | +0.06(+1.51%) |
Nov 15, 2017 | 3.930 | 4.060 | 3.910 | 3.980 | 17,203 | +0.07(+1.79%) |
Nov 14, 2017 | 3.900 | 3.936 | 3.860 | 3.910 | 21,897 | -0.01(-0.26%) |
Nov 13, 2017 | 3.960 | 3.960 | 3.900 | 3.920 | 23,059 | +0.01(+0.26%) |
Nov 10, 2017 | 4.000 | 4.000 | 3.910 | 3.910 | 24,905 | -0.02(-0.51%) |
Nov 09, 2017 | 3.990 | 4.000 | 3.920 | 3.930 | 14,782 | -0.07(-1.75%) |
Nov 08, 2017 | 4.020 | 4.182 | 3.980 | 4.000 | 56,932 | -0.04(-0.99%) |
Nov 07, 2017 | 4.140 | 4.140 | 4.040 | 4.040 | 31,476 | -0.09(-2.18%) |
Nov 06, 2017 | 4.060 | 4.180 | 4.060 | 4.130 | 26,486 | +0.13(+3.25%) |
Nov 03, 2017 | 4.370 | 4.490 | 4.000 | 4.000 | 81,710 | -0.40(-9.09%) |
Nov 02, 2017 | 4.330 | 4.400 | 4.230 | 4.400 | 78,067 | +0.10(+2.33%) |
Nov 01, 2017 | 4.300 | 4.370 | 4.200 | 4.300 | 104,929 | +0.01(+0.23%) |
Oct 31, 2017 | 4.170 | 4.300 | 4.150 | 4.290 | 116,849 | +0.12(+2.88%) |
Oct 30, 2017 | 4.170 | 4.060 | 4.170 | 94,318 | +0.05(+1.21%) | |
Oct 27, 2017 | 4.050 | 4.180 | 4.000 | 4.120 | 156,785 | +0.12(+3.00%) |
Oct 26, 2017 | 4.050 | 4.050 | 3.999 | 4.000 | 231,508 | -0.04(-0.99%) |
Oct 25, 2017 | 3.980 | 4.050 | 3.830 | 4.040 | 1,537,663 | +0.02(+0.50%) |
Oct 24, 2017 | 3.990 | 4.362 | 3.952 | 4.020 | 85,282 | +0.02(+0.50%) |
Oct 23, 2017 | 4.160 | 4.160 | 3.970 | 4.000 | 53,103 | -0.18(-4.31%) |
Oct 20, 2017 | 4.350 | 4.350 | 4.120 | 4.180 | 54,982 | -0.19(-4.35%) |
Oct 19, 2017 | 4.470 | 4.540 | 4.350 | 4.370 | 25,269 | -0.11(-2.46%) |
Oct 18, 2017 | 4.500 | 4.529 | 4.480 | 4.480 | 3,015 | -0.01(-0.22%) |
Oct 17, 2017 | 4.550 | 4.551 | 4.450 | 4.490 | 18,560 | -0.15(-3.21%) |
Oct 16, 2017 | 4.550 | 4.639 | 4.550 | 4.639 | 2,652 | +0.02(+0.47%) |
Oct 13, 2017 | 4.620 | 4.620 | 4.617 | 4.617 | 2,353 | +0.06(+1.26%) |
Oct 12, 2017 | 4.570 | 4.850 | 4.560 | 4.560 | 14,505 | -0.02(-0.44%) |
Oct 11, 2017 | 4.632 | 4.632 | 4.520 | 4.580 | 2,620 | +0.03(+0.69%) |
Oct 10, 2017 | 4.550 | 4.550 | 4.520 | 4.549 | 9,439 | +0.03(+0.70%) |
Oct 09, 2017 | 4.775 | 4.775 | 4.470 | 4.517 | 10,611 | -0.48(-9.66%) |
Oct 06, 2017 | 4.550 | 5.000 | 4.500 | 5.000 | 7,880 | +0.36(+7.76%) |
Oct 05, 2017 | 4.572 | 4.640 | 4.572 | 4.640 | 1,764 | -0.01(-0.22%) |
Oct 04, 2017 | 4.580 | 4.650 | 4.580 | 4.650 | 2,146 | +0.10(+2.20%) |
Oct 03, 2017 | 4.640 | 4.670 | 4.510 | 4.550 | 32,780 | -0.17(-3.60%) |
Oct 02, 2017 | 4.550 | 4.720 | 4.480 | 4.720 | 30,989 | +0.12(+2.61%) |
Sep 29, 2017 | 4.600 | 4.790 | 4.460 | 4.600 | 12,027 | +0.03(+0.66%) |
Sep 28, 2017 | 4.520 | 4.570 | 4.468 | 4.570 | 5,349 | +0.05(+1.11%) |
Sep 27, 2017 | 4.430 | 4.530 | 4.400 | 4.520 | 12,850 | -0.03(-0.66%) |
Sep 26, 2017 | 4.409 | 4.550 | 4.409 | 4.550 | 3,497 | -0.07(-1.52%) |
Sep 25, 2017 | 4.679 | 4.679 | 4.500 | 4.620 | 6,314 | -0.06(-1.28%) |
Sep 22, 2017 | 4.590 | 4.680 | 4.450 | 4.680 | 8,618 | +0.16(+3.54%) |
Sep 21, 2017 | 4.540 | 4.600 | 4.520 | 4.520 | 4,009 | +0.01(+0.22%) |
Sep 20, 2017 | 4.550 | 4.652 | 4.510 | 4.510 | 3,239 | +0.10(+2.27%) |
Sep 19, 2017 | 4.550 | 4.630 | 4.410 | 4.410 | 11,785 | -0.01(-0.23%) |
Sep 18, 2017 | 4.680 | 4.680 | 4.420 | 4.420 | 10,923 | +0.02(+0.45%) |
Sep 15, 2017 | 4.550 | 4.740 | 4.400 | 4.400 | 15,793 | -0.09(-2.00%) |
Sep 14, 2017 | 4.699 | 4.850 | 4.490 | 4.490 | 24,526 | -0.12(-2.60%) |
Sep 13, 2017 | 4.900 | 4.900 | 4.610 | 4.610 | 11,083 | -0.28(-5.73%) |
Sep 12, 2017 | 4.900 | 4.900 | 4.835 | 4.890 | 8,630 | -0.01(-0.20%) |
Sep 11, 2017 | 4.940 | 4.950 | 4.710 | 4.900 | 3,711 | -0.10(-2.00%) |
Sep 08, 2017 | 4.860 | 5.000 | 4.770 | 5.000 | 9,313 | +0.00(+0.00%) |
Sep 07, 2017 | 4.850 | 5.000 | 4.820 | 5.000 | 10,599 | +0.00(+0.00%) |
Sep 06, 2017 | 4.860 | 5.000 | 4.810 | 5.000 | 4,306 | +0.06(+1.21%) |
Sep 05, 2017 | 4.930 | 4.940 | 4.800 | 4.940 | 2,302 | -0.01(-0.20%) |