Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.531 | 3.563 | 3.475 | 3.491 | 73,190 | -0.04(-1.14%) |
Nov 29, 2017 | 3.426 | 3.652 | 3.426 | 3.531 | 64,833 | +0.05(+1.39%) |
Nov 28, 2017 | 3.507 | 3.547 | 3.459 | 3.483 | 59,387 | -0.06(-1.59%) |
Nov 27, 2017 | 3.612 | 3.656 | 3.515 | 3.539 | 60,583 | -0.07(-2.01%) |
Nov 24, 2017 | 3.580 | 3.668 | 3.563 | 3.612 | 49,206 | +0.02(+0.45%) |
Nov 22, 2017 | 3.499 | 3.643 | 3.426 | 3.596 | 108,152 | +0.11(+3.24%) |
Nov 21, 2017 | 3.523 | 3.571 | 3.446 | 3.483 | 150,682 | -0.02(-0.46%) |
Nov 20, 2017 | 3.781 | 3.781 | 3.483 | 3.499 | 350,103 | -0.42(-10.70%) |
Nov 17, 2017 | 4.039 | 4.071 | 3.768 | 3.918 | 356,107 | -0.46(-10.50%) |
Nov 16, 2017 | 4.337 | 4.438 | 4.241 | 4.378 | 83,269 | +0.03(+0.74%) |
Nov 15, 2017 | 4.410 | 4.523 | 4.257 | 4.345 | 120,569 | -0.03(-0.74%) |
Nov 14, 2017 | 4.112 | 4.466 | 4.112 | 4.378 | 179,086 | +0.23(+5.44%) |
Nov 13, 2017 | 4.426 | 4.434 | 3.983 | 4.152 | 156,296 | -0.26(-5.85%) |
Nov 10, 2017 | 4.611 | 4.611 | 4.386 | 4.410 | 56,491 | -0.14(-3.10%) |
Nov 09, 2017 | 4.678 | 4.733 | 4.495 | 4.551 | 28,962 | -0.08(-1.72%) |
Nov 08, 2017 | 4.575 | 4.694 | 4.479 | 4.631 | 114,818 | +0.18(+3.93%) |
Nov 07, 2017 | 4.416 | 4.603 | 4.280 | 4.456 | 165,397 | +0.19(+4.48%) |
Nov 06, 2017 | 4.456 | 4.583 | 4.241 | 4.265 | 127,191 | -0.18(-3.94%) |
Nov 03, 2017 | 4.249 | 4.714 | 4.093 | 4.440 | 79,043 | +0.18(+4.30%) |
Nov 02, 2017 | 4.304 | 4.432 | 3.995 | 4.257 | 205,858 | +0.02(+0.56%) |
Nov 01, 2017 | 4.615 | 4.615 | 4.205 | 4.233 | 96,507 | -0.32(-6.99%) |
Oct 31, 2017 | 4.368 | 4.675 | 4.368 | 4.551 | 41,628 | +0.15(+3.44%) |
Oct 30, 2017 | 4.495 | 4.574 | 4.257 | 4.400 | 116,458 | -0.08(-1.78%) |
Oct 27, 2017 | 4.591 | 4.591 | 4.463 | 4.479 | 26,335 | -0.11(-2.43%) |
Oct 26, 2017 | 4.559 | 4.678 | 4.559 | 4.591 | 13,033 | +0.04(+0.87%) |
Oct 25, 2017 | 4.646 | 4.646 | 4.495 | 4.551 | 47,096 | -0.10(-2.05%) |
Oct 24, 2017 | 4.670 | 4.758 | 4.599 | 4.646 | 18,680 | -0.02(-0.51%) |
Oct 23, 2017 | 4.822 | 4.861 | 4.654 | 4.670 | 32,325 | -0.14(-2.98%) |
Oct 20, 2017 | 4.909 | 4.915 | 4.734 | 4.814 | 47,581 | -0.03(-0.66%) |
Oct 19, 2017 | 4.973 | 5.028 | 4.829 | 4.845 | 36,726 | -0.15(-3.03%) |
Oct 18, 2017 | 5.052 | 5.108 | 4.973 | 4.997 | 29,993 | -0.09(-1.72%) |
Oct 17, 2017 | 5.012 | 5.195 | 4.983 | 5.084 | 23,381 | +0.03(+0.63%) |
Oct 16, 2017 | 5.092 | 5.211 | 5.012 | 5.052 | 54,648 | +0.00(+0.00%) |
Oct 13, 2017 | 5.100 | 5.191 | 5.028 | 5.052 | 15,588 | -0.04(-0.78%) |
Oct 12, 2017 | 5.259 | 5.354 | 5.052 | 5.092 | 24,066 | -0.18(-3.32%) |
Oct 11, 2017 | 5.259 | 5.370 | 5.259 | 5.267 | 35,960 | -0.02(-0.45%) |
Oct 10, 2017 | 5.267 | 5.331 | 5.211 | 5.291 | 22,910 | +0.04(+0.76%) |
Oct 09, 2017 | 5.219 | 5.355 | 5.219 | 5.251 | 55,063 | +0.00(+0.00%) |
Oct 06, 2017 | 5.219 | 5.370 | 5.203 | 5.251 | 27,453 | +0.00(+0.00%) |
Oct 05, 2017 | 5.291 | 5.347 | 5.188 | 5.251 | 53,205 | +0.05(+0.92%) |
Oct 04, 2017 | 5.259 | 5.449 | 5.191 | 5.203 | 40,848 | -0.03(-0.61%) |
Oct 03, 2017 | 5.267 | 5.514 | 5.187 | 5.235 | 60,951 | -0.04(-0.75%) |
Oct 02, 2017 | 5.259 | 5.275 | 5.172 | 5.275 | 19,843 | +0.06(+1.22%) |
Sep 29, 2017 | 5.458 | 5.526 | 5.195 | 5.211 | 25,224 | -0.19(-3.53%) |
Sep 28, 2017 | 5.522 | 5.530 | 5.172 | 5.402 | 53,758 | -0.14(-2.58%) |
Sep 27, 2017 | 5.681 | 5.681 | 5.307 | 5.546 | 64,027 | -0.06(-0.99%) |
Sep 26, 2017 | 5.450 | 5.705 | 5.342 | 5.601 | 86,123 | +0.16(+2.92%) |
Sep 25, 2017 | 5.466 | 5.506 | 5.306 | 5.442 | 60,337 | +0.05(+0.88%) |
Sep 22, 2017 | 4.965 | 5.410 | 4.965 | 5.394 | 82,818 | +0.44(+8.83%) |
Sep 21, 2017 | 4.917 | 4.965 | 4.806 | 4.957 | 18,483 | +0.06(+1.14%) |
Sep 20, 2017 | 4.766 | 4.909 | 4.766 | 4.901 | 33,574 | +0.12(+2.50%) |
Sep 19, 2017 | 4.833 | 4.845 | 4.714 | 4.782 | 18,346 | -0.02(-0.50%) |
Sep 18, 2017 | 4.814 | 4.901 | 4.774 | 4.806 | 21,139 | -0.01(-0.17%) |
Sep 15, 2017 | 4.829 | 4.970 | 4.774 | 4.814 | 92,098 | -0.01(-0.16%) |
Sep 14, 2017 | 4.814 | 4.837 | 4.774 | 4.822 | 22,480 | +0.02(+0.50%) |
Sep 13, 2017 | 4.742 | 4.877 | 4.742 | 4.798 | 42,027 | +0.04(+0.84%) |
Sep 12, 2017 | 4.893 | 4.932 | 4.702 | 4.758 | 25,006 | -0.17(-3.39%) |
Sep 11, 2017 | 4.909 | 4.997 | 4.901 | 4.925 | 16,341 | +0.01(+0.16%) |
Sep 08, 2017 | 4.861 | 4.981 | 4.800 | 4.917 | 28,254 | +0.00(+0.00%) |
Sep 07, 2017 | 4.806 | 4.982 | 4.806 | 4.917 | 14,574 | +0.11(+2.32%) |
Sep 06, 2017 | 4.845 | 4.865 | 4.742 | 4.806 | 29,051 | +0.02(+0.33%) |
Sep 05, 2017 | 4.766 | 4.829 | 4.697 | 4.790 | 31,923 | +0.06(+1.18%) |