Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.172 | 4.461 | 4.130 | 4.360 | 28,085 | +0.00(+0.00%) |
Nov 29, 2017 | 4.300 | 4.490 | 4.142 | 4.360 | 15,708 | +0.06(+1.40%) |
Nov 28, 2017 | 4.210 | 4.328 | 4.200 | 4.300 | 41,916 | +0.05(+1.18%) |
Nov 27, 2017 | 4.350 | 4.350 | 4.150 | 4.250 | 27,635 | -0.13(-2.97%) |
Nov 24, 2017 | 4.180 | 4.380 | 4.180 | 4.380 | 6,482 | +0.18(+4.29%) |
Nov 22, 2017 | 4.200 | 4.350 | 4.170 | 4.200 | 38,541 | +0.01(+0.24%) |
Nov 21, 2017 | 3.950 | 4.250 | 3.900 | 4.190 | 2,134,644 | +0.22(+5.54%) |
Nov 20, 2017 | 3.970 | 4.100 | 3.670 | 3.970 | 75,777 | -0.03(-0.75%) |
Nov 17, 2017 | 4.240 | 4.240 | 3.990 | 4.000 | 33,700 | -0.09(-2.20%) |
Nov 16, 2017 | 4.100 | 4.170 | 3.960 | 4.090 | 47,660 | +0.12(+3.02%) |
Nov 15, 2017 | 3.950 | 4.200 | 3.940 | 3.970 | 35,277 | -0.03(-0.75%) |
Nov 14, 2017 | 4.270 | 4.270 | 3.900 | 4.000 | 8,086 | -0.33(-7.64%) |
Nov 13, 2017 | 4.420 | 4.420 | 4.264 | 4.331 | 686 | -0.13(-2.89%) |
Nov 10, 2017 | 4.552 | 4.571 | 4.460 | 4.460 | 15,232 | -0.13(-2.94%) |
Nov 09, 2017 | 4.300 | 4.600 | 3.930 | 4.595 | 118,103 | +0.25(+5.88%) |
Nov 08, 2017 | 4.605 | 4.630 | 4.210 | 4.340 | 60,800 | -0.26(-5.65%) |
Nov 07, 2017 | 4.616 | 4.860 | 4.600 | 4.600 | 66,085 | +0.04(+0.88%) |
Nov 06, 2017 | 4.530 | 4.660 | 4.480 | 4.560 | 39,722 | -0.08(-1.72%) |
Nov 03, 2017 | 4.480 | 4.640 | 4.435 | 4.640 | 52,970 | +0.14(+3.11%) |
Nov 02, 2017 | 4.540 | 4.541 | 4.500 | 4.500 | 35,927 | +0.00(+0.00%) |
Nov 01, 2017 | 4.480 | 4.500 | 4.370 | 4.500 | 189,955 | -0.00(-0.00%) |
Oct 31, 2017 | 4.480 | 4.536 | 4.480 | 4.500 | 46,324 | +0.00(+0.00%) |
Oct 30, 2017 | 4.480 | 4.598 | 4.480 | 4.500 | 55,256 | +0.00(+0.00%) |
Oct 27, 2017 | 4.480 | 4.630 | 4.440 | 4.500 | 297,511 | +0.00(+0.00%) |
Oct 26, 2017 | 4.450 | 4.530 | 4.450 | 4.500 | 121,830 | +0.02(+0.45%) |
Oct 25, 2017 | 4.510 | 4.510 | 4.480 | 4.480 | 21,554 | -0.08(-1.75%) |
Oct 24, 2017 | 4.480 | 4.600 | 4.470 | 4.560 | 87,202 | +0.06(+1.33%) |
Oct 23, 2017 | 4.515 | 4.550 | 4.480 | 4.500 | 89,730 | +0.00(+0.00%) |
Oct 20, 2017 | 4.430 | 4.550 | 4.430 | 4.500 | 18,025 | +0.11(+2.51%) |
Oct 19, 2017 | 4.250 | 4.467 | 4.250 | 4.390 | 8,597 | +0.10(+2.33%) |
Oct 18, 2017 | 4.290 | 4.312 | 4.230 | 4.290 | 12,411 | +0.03(+0.70%) |
Oct 17, 2017 | 4.267 | 4.273 | 4.230 | 4.260 | 7,722 | +0.01(+0.24%) |
Oct 16, 2017 | 4.215 | 4.290 | 4.170 | 4.250 | 31,902 | +0.00(+0.00%) |
Oct 13, 2017 | 4.230 | 4.360 | 4.100 | 4.250 | 33,591 | +0.00(+0.12%) |
Oct 12, 2017 | 4.160 | 4.320 | 4.115 | 4.245 | 31,515 | +0.00(+0.12%) |
Oct 11, 2017 | 4.140 | 4.250 | 4.140 | 4.240 | 7,398 | -0.01(-0.24%) |
Oct 10, 2017 | 4.179 | 4.430 | 4.090 | 4.250 | 22,935 | -0.14(-3.19%) |
Oct 09, 2017 | 4.200 | 4.420 | 4.019 | 4.390 | 43,994 | +0.19(+4.52%) |
Oct 06, 2017 | 3.620 | 4.250 | 3.620 | 4.200 | 64,567 | +0.39(+10.24%) |
Oct 05, 2017 | 3.420 | 4.090 | 3.420 | 3.810 | 163,744 | +0.32(+9.17%) |
Oct 04, 2017 | 3.361 | 3.490 | 3.360 | 3.490 | 3,495 | +0.15(+4.49%) |
Oct 03, 2017 | 3.378 | 3.395 | 3.340 | 3.340 | 2,966 | +0.01(+0.30%) |
Oct 02, 2017 | 3.270 | 3.380 | 3.270 | 3.330 | 11,840 | +0.08(+2.46%) |
Sep 29, 2017 | 3.410 | 3.448 | 3.250 | 3.250 | 33,935 | -0.19(-5.52%) |
Sep 28, 2017 | 3.450 | 3.470 | 3.410 | 3.440 | 13,744 | +0.02(+0.44%) |
Sep 27, 2017 | 3.390 | 3.475 | 3.390 | 3.425 | 23,911 | +0.01(+0.44%) |
Sep 26, 2017 | 3.420 | 3.430 | 3.345 | 3.410 | 11,461 | +0.02(+0.59%) |
Sep 25, 2017 | 3.400 | 3.469 | 3.360 | 3.390 | 13,615 | -0.11(-3.14%) |
Sep 22, 2017 | 3.480 | 3.500 | 3.420 | 3.500 | 2,498 | +0.08(+2.34%) |
Sep 21, 2017 | 3.490 | 3.490 | 3.420 | 3.420 | 300 | -0.06(-1.72%) |
Sep 20, 2017 | 3.430 | 3.520 | 3.410 | 3.480 | 11,735 | +0.03(+0.73%) |
Sep 19, 2017 | 3.528 | 3.528 | 3.455 | 3.455 | 3,835 | -0.10(-2.68%) |
Sep 18, 2017 | 3.630 | 3.630 | 3.500 | 3.550 | 1,587 | +0.04(+1.14%) |
Sep 15, 2017 | 3.498 | 3.629 | 3.498 | 3.510 | 4,615 | -0.14(-3.84%) |
Sep 14, 2017 | 3.750 | 3.750 | 3.471 | 3.650 | 3,366 | -0.06(-1.62%) |
Sep 13, 2017 | 3.530 | 3.750 | 3.530 | 3.710 | 8,680 | +0.21(+6.00%) |
Sep 12, 2017 | 3.560 | 3.560 | 3.500 | 3.500 | 813 | -0.06(-1.68%) |
Sep 11, 2017 | 3.490 | 3.560 | 3.490 | 3.560 | 10,630 | +0.11(+3.19%) |
Sep 08, 2017 | 3.460 | 3.470 | 3.320 | 3.450 | 14,734 | +0.10(+2.99%) |
Sep 07, 2017 | 3.400 | 3.512 | 3.150 | 3.350 | 18,392 | -0.19(-5.37%) |
Sep 06, 2017 | 3.750 | 3.750 | 3.450 | 3.540 | 8,840 | -0.21(-5.60%) |
Sep 05, 2017 | 3.710 | 3.750 | 3.680 | 3.750 | 10,364 | +0.04(+1.08%) |