Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.831 | 3.869 | 3.826 | 3.859 | 1,927,636 | +0.04(+0.99%) |
Nov 29, 2017 | 3.840 | 3.845 | 3.822 | 3.822 | 766,615 | -0.01(-0.37%) |
Nov 28, 2017 | 3.812 | 3.845 | 3.812 | 3.836 | 919,168 | +0.02(+0.62%) |
Nov 27, 2017 | 3.831 | 3.831 | 3.812 | 3.812 | 579,081 | -0.02(-0.49%) |
Nov 24, 2017 | 3.822 | 3.836 | 3.817 | 3.831 | 328,634 | +0.02(+0.62%) |
Nov 22, 2017 | 3.807 | 3.826 | 3.803 | 3.807 | 740,684 | -0.01(-0.25%) |
Nov 21, 2017 | 3.817 | 3.822 | 3.812 | 3.817 | 660,490 | +0.01(+0.25%) |
Nov 20, 2017 | 3.812 | 3.831 | 3.807 | 3.807 | 963,925 | -0.01(-0.25%) |
Nov 17, 2017 | 3.812 | 3.836 | 3.810 | 3.817 | 840,198 | +0.00(+0.12%) |
Nov 16, 2017 | 3.812 | 3.840 | 3.812 | 3.812 | 1,127,338 | +0.00(+0.00%) |
Nov 15, 2017 | 3.765 | 3.824 | 3.765 | 3.812 | 1,615,438 | +0.02(+0.62%) |
Nov 14, 2017 | 3.831 | 3.831 | 3.789 | 3.789 | 987,880 | -0.04(-1.01%) |
Nov 13, 2017 | 3.837 | 3.841 | 3.818 | 3.827 | 1,045,917 | -0.01(-0.24%) |
Nov 10, 2017 | 3.818 | 3.837 | 3.799 | 3.837 | 1,487,110 | +0.00(+0.00%) |
Nov 09, 2017 | 3.837 | 3.841 | 3.823 | 3.837 | 797,538 | -0.01(-0.36%) |
Nov 08, 2017 | 3.870 | 3.874 | 3.846 | 3.851 | 666,827 | -0.02(-0.48%) |
Nov 07, 2017 | 3.870 | 3.884 | 3.865 | 3.870 | 538,260 | -0.01(-0.36%) |
Nov 06, 2017 | 3.860 | 3.884 | 3.846 | 3.884 | 752,390 | +0.02(+0.61%) |
Nov 03, 2017 | 3.884 | 3.884 | 3.858 | 3.860 | 790,009 | -0.01(-0.24%) |
Nov 02, 2017 | 3.893 | 3.865 | 3.870 | 1,155,376 | -0.02(-0.60%) | |
Nov 01, 2017 | 3.916 | 3.926 | 3.888 | 3.893 | 475,494 | -0.01(-0.36%) |
Oct 31, 2017 | 3.921 | 3.926 | 3.907 | 3.907 | 486,212 | -0.00(-0.12%) |
Oct 30, 2017 | 3.916 | 3.930 | 3.912 | 3.912 | 517,059 | -0.01(-0.24%) |
Oct 27, 2017 | 3.916 | 3.940 | 3.914 | 3.921 | 360,549 | +0.01(+0.36%) |
Oct 26, 2017 | 3.921 | 3.935 | 3.902 | 3.907 | 977,008 | -0.03(-0.71%) |
Oct 25, 2017 | 3.968 | 3.968 | 3.926 | 3.935 | 617,338 | -0.04(-1.06%) |
Oct 24, 2017 | 3.958 | 3.977 | 3.949 | 3.977 | 787,786 | +0.02(+0.47%) |
Oct 23, 2017 | 3.935 | 3.968 | 3.930 | 3.958 | 684,380 | +0.03(+0.71%) |
Oct 20, 2017 | 3.949 | 3.949 | 3.926 | 3.930 | 512,312 | -0.01(-0.36%) |
Oct 19, 2017 | 3.940 | 3.944 | 3.930 | 3.944 | 401,770 | +0.01(+0.36%) |
Oct 18, 2017 | 3.944 | 3.954 | 3.930 | 3.930 | 490,303 | -0.03(-0.71%) |
Oct 17, 2017 | 3.958 | 3.963 | 3.944 | 3.958 | 402,097 | +0.00(+0.00%) |
Oct 16, 2017 | 3.972 | 3.972 | 3.949 | 3.958 | 564,836 | -0.01(-0.24%) |
Oct 13, 2017 | 3.963 | 3.972 | 3.955 | 3.968 | 435,379 | +0.02(+0.47%) |
Oct 12, 2017 | 3.944 | 3.982 | 3.944 | 3.949 | 680,531 | +0.00(+0.09%) |
Oct 11, 2017 | 3.964 | 3.964 | 3.946 | 3.946 | 515,944 | -0.02(-0.47%) |
Oct 10, 2017 | 3.964 | 3.974 | 3.946 | 3.964 | 716,799 | +0.00(+0.00%) |
Oct 09, 2017 | 3.955 | 3.969 | 3.950 | 3.964 | 412,974 | +0.01(+0.24%) |
Oct 06, 2017 | 3.950 | 3.955 | 3.946 | 3.955 | 488,403 | +0.00(+0.00%) |
Oct 05, 2017 | 3.936 | 3.955 | 3.927 | 3.955 | 693,918 | +0.02(+0.47%) |
Oct 04, 2017 | 3.936 | 3.950 | 3.927 | 3.936 | 898,876 | -0.02(-0.47%) |
Oct 03, 2017 | 3.941 | 3.946 | 3.932 | 3.955 | 777,205 | +0.01(+0.35%) |
Oct 02, 2017 | 3.946 | 3.950 | 3.927 | 3.941 | 625,570 | -0.01(-0.24%) |
Sep 29, 2017 | 3.922 | 3.950 | 3.922 | 3.950 | 1,276,568 | +0.03(+0.83%) |
Sep 28, 2017 | 3.904 | 3.932 | 3.904 | 3.918 | 906,002 | +0.00(+0.12%) |
Sep 27, 2017 | 3.913 | 3.918 | 3.904 | 3.913 | 706,321 | +0.00(+0.00%) |
Sep 26, 2017 | 3.899 | 3.913 | 3.899 | 3.913 | 944,949 | +0.02(+0.48%) |
Sep 25, 2017 | 3.899 | 3.899 | 3.885 | 3.894 | 708,174 | +0.01(+0.24%) |
Sep 22, 2017 | 3.876 | 3.894 | 3.867 | 3.885 | 646,600 | +0.02(+0.48%) |
Sep 21, 2017 | 3.876 | 3.878 | 3.857 | 3.866 | 785,568 | -0.01(-0.24%) |
Sep 20, 2017 | 3.894 | 3.894 | 3.857 | 3.876 | 808,146 | -0.01(-0.36%) |
Sep 19, 2017 | 3.885 | 3.918 | 3.871 | 3.890 | 994,080 | +0.00(+0.12%) |
Sep 18, 2017 | 3.908 | 3.908 | 3.876 | 3.885 | 706,392 | -0.01(-0.36%) |
Sep 15, 2017 | 3.899 | 3.899 | 3.890 | 3.899 | 459,664 | +0.00(+0.12%) |
Sep 14, 2017 | 3.880 | 3.894 | 3.880 | 3.894 | 369,398 | +0.00(+0.09%) |
Sep 13, 2017 | 3.896 | 3.905 | 3.882 | 3.891 | 500,612 | -0.00(-0.12%) |
Sep 12, 2017 | 3.900 | 3.909 | 3.886 | 3.896 | 607,945 | -0.00(-0.12%) |
Sep 11, 2017 | 3.886 | 3.905 | 3.877 | 3.900 | 527,941 | +0.01(+0.36%) |
Sep 08, 2017 | 3.877 | 3.891 | 3.854 | 3.886 | 747,510 | -0.01(-0.24%) |
Sep 07, 2017 | 3.896 | 3.900 | 3.882 | 3.896 | 544,502 | +0.01(+0.24%) |
Sep 06, 2017 | 3.882 | 3.891 | 3.877 | 3.886 | 597,698 | +0.01(+0.36%) |
Sep 05, 2017 | 3.905 | 3.905 | 3.860 | 3.872 | 1,900,717 | -0.04(-1.06%) |