Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.960 | 3.990 | 3.880 | 3.970 | 48,667 | +0.01(+0.25%) |
Nov 29, 2017 | 3.900 | 4.000 | 3.812 | 3.960 | 126,329 | +0.05(+1.28%) |
Nov 28, 2017 | 4.050 | 4.080 | 3.910 | 3.910 | 100,784 | -0.11(-2.74%) |
Nov 27, 2017 | 4.090 | 4.100 | 4.000 | 4.020 | 86,419 | -0.06(-1.47%) |
Nov 24, 2017 | 3.970 | 4.170 | 3.960 | 4.080 | 35,782 | +0.01(+0.25%) |
Nov 22, 2017 | 3.800 | 4.280 | 3.600 | 4.070 | 408,739 | +0.36(+9.70%) |
Nov 21, 2017 | 3.840 | 3.880 | 3.710 | 3.710 | 103,272 | -0.12(-3.13%) |
Nov 20, 2017 | 3.750 | 3.870 | 3.743 | 3.830 | 120,768 | +0.08(+2.13%) |
Nov 17, 2017 | 3.469 | 3.750 | 3.467 | 3.750 | 72,479 | +0.25(+7.14%) |
Nov 16, 2017 | 3.450 | 3.580 | 3.403 | 3.500 | 87,315 | +0.05(+1.45%) |
Nov 15, 2017 | 3.450 | 3.490 | 3.410 | 3.450 | 36,527 | -0.06(-1.71%) |
Nov 14, 2017 | 3.520 | 3.540 | 3.480 | 3.510 | 49,796 | +0.06(+1.74%) |
Nov 13, 2017 | 3.560 | 3.625 | 3.370 | 3.450 | 141,297 | -0.13(-3.63%) |
Nov 10, 2017 | 3.572 | 3.670 | 3.550 | 3.580 | 47,573 | -0.01(-0.28%) |
Nov 09, 2017 | 3.580 | 3.700 | 3.530 | 3.590 | 25,883 | +0.04(+1.13%) |
Nov 08, 2017 | 3.630 | 3.720 | 3.537 | 3.550 | 25,739 | -0.08(-2.20%) |
Nov 07, 2017 | 3.500 | 3.680 | 3.500 | 3.630 | 32,028 | +0.10(+2.83%) |
Nov 06, 2017 | 3.610 | 3.620 | 3.500 | 3.530 | 21,930 | +0.00(+0.00%) |
Nov 03, 2017 | 3.560 | 3.580 | 3.500 | 3.530 | 71,000 | -0.07(-1.94%) |
Nov 02, 2017 | 3.530 | 3.620 | 3.520 | 3.600 | 14,515 | +0.05(+1.41%) |
Nov 01, 2017 | 3.520 | 3.600 | 3.500 | 3.550 | 17,829 | +0.02(+0.57%) |
Oct 31, 2017 | 3.700 | 3.700 | 3.441 | 3.530 | 66,865 | +0.00(+0.00%) |
Oct 30, 2017 | 3.430 | 3.650 | 3.410 | 3.530 | 57,620 | +0.04(+1.15%) |
Oct 27, 2017 | 3.520 | 3.540 | 3.480 | 3.490 | 120,795 | -0.02(-0.57%) |
Oct 26, 2017 | 3.530 | 3.550 | 3.500 | 3.510 | 17,050 | +0.01(+0.29%) |
Oct 25, 2017 | 3.640 | 3.640 | 3.500 | 3.500 | 58,344 | -0.02(-0.71%) |
Oct 24, 2017 | 3.650 | 3.650 | 3.510 | 3.525 | 27,777 | +0.05(+1.59%) |
Oct 23, 2017 | 3.690 | 3.730 | 3.460 | 3.470 | 73,524 | -0.18(-4.93%) |
Oct 20, 2017 | 3.650 | 3.680 | 3.620 | 3.650 | 15,581 | -0.02(-0.54%) |
Oct 19, 2017 | 3.650 | 3.690 | 3.573 | 3.670 | 198,275 | +0.05(+1.38%) |
Oct 18, 2017 | 3.606 | 3.700 | 3.450 | 3.620 | 111,234 | -0.05(-1.36%) |
Oct 17, 2017 | 3.650 | 3.790 | 3.640 | 3.670 | 59,814 | -0.02(-0.54%) |
Oct 16, 2017 | 3.650 | 3.840 | 3.650 | 3.690 | 46,918 | +0.03(+0.82%) |
Oct 13, 2017 | 3.750 | 3.880 | 3.650 | 3.660 | 96,965 | -0.06(-1.61%) |
Oct 12, 2017 | 3.450 | 3.740 | 3.410 | 3.720 | 111,608 | +0.29(+8.45%) |
Oct 11, 2017 | 3.400 | 3.540 | 3.400 | 3.430 | 16,217 | +0.02(+0.59%) |
Oct 10, 2017 | 3.410 | 3.410 | 3.400 | 3.410 | 48,791 | -0.02(-0.58%) |
Oct 09, 2017 | 3.380 | 3.470 | 3.353 | 3.430 | 13,200 | -0.05(-1.44%) |
Oct 06, 2017 | 3.341 | 3.520 | 3.341 | 3.480 | 28,291 | +0.04(+1.16%) |
Oct 05, 2017 | 3.470 | 3.519 | 3.390 | 3.440 | 30,929 | -0.05(-1.43%) |
Oct 04, 2017 | 3.350 | 3.500 | 3.348 | 3.490 | 44,357 | +0.14(+4.18%) |
Oct 03, 2017 | 3.322 | 3.350 | 3.280 | 3.350 | 29,660 | +0.06(+1.82%) |
Oct 02, 2017 | 3.320 | 3.330 | 3.120 | 3.290 | 61,070 | -0.02(-0.60%) |
Sep 29, 2017 | 3.330 | 3.350 | 3.300 | 3.310 | 24,753 | -0.01(-0.30%) |
Sep 28, 2017 | 3.310 | 3.350 | 3.279 | 3.320 | 21,896 | +0.00(+0.00%) |
Sep 27, 2017 | 3.340 | 3.390 | 3.280 | 3.320 | 16,455 | +0.02(+0.61%) |
Sep 26, 2017 | 3.230 | 3.310 | 3.229 | 3.300 | 25,191 | +0.05(+1.54%) |
Sep 25, 2017 | 3.310 | 3.370 | 3.230 | 3.250 | 25,014 | -0.06(-1.81%) |
Sep 22, 2017 | 3.225 | 3.330 | 3.200 | 3.310 | 34,058 | +0.11(+3.44%) |
Sep 21, 2017 | 3.400 | 3.400 | 3.120 | 3.200 | 41,997 | -0.12(-3.61%) |
Sep 20, 2017 | 3.330 | 3.460 | 3.275 | 3.320 | 97,785 | -0.02(-0.60%) |
Sep 19, 2017 | 3.330 | 3.600 | 3.310 | 3.340 | 254,941 | +0.01(+0.30%) |
Sep 18, 2017 | 3.280 | 3.350 | 3.230 | 3.330 | 104,692 | +0.04(+1.22%) |
Sep 15, 2017 | 3.290 | 3.300 | 3.220 | 3.290 | 51,694 | -0.01(-0.30%) |
Sep 14, 2017 | 3.290 | 3.311 | 3.260 | 3.300 | 123,018 | +0.01(+0.30%) |
Sep 13, 2017 | 3.160 | 3.310 | 3.150 | 3.290 | 453,781 | +0.13(+4.11%) |
Sep 12, 2017 | 3.130 | 3.190 | 3.090 | 3.160 | 43,825 | +0.03(+0.96%) |
Sep 11, 2017 | 3.180 | 3.130 | 3.130 | 11,700 | +0.00(+0.00%) | |
Sep 08, 2017 | 3.130 | 3.200 | 3.100 | 3.130 | 23,830 | -0.04(-1.42%) |
Sep 07, 2017 | 3.070 | 3.190 | 3.060 | 3.175 | 60,641 | +0.08(+2.75%) |
Sep 06, 2017 | 3.080 | 3.250 | 3.050 | 3.090 | 51,548 | +0.06(+1.98%) |
Sep 05, 2017 | 3.170 | 3.190 | 3.000 | 3.030 | 86,355 | -0.19(-5.90%) |