Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.853 | 3.878 | 3.843 | 3.858 | 56,173 | +0.01(+0.13%) |
Nov 29, 2017 | 3.853 | 3.868 | 3.853 | 3.853 | 155,914 | -0.01(-0.26%) |
Nov 28, 2017 | 3.858 | 3.863 | 3.841 | 3.863 | 34,357 | +0.00(+0.00%) |
Nov 27, 2017 | 3.848 | 3.863 | 3.843 | 3.863 | 153,689 | +0.01(+0.13%) |
Nov 24, 2017 | 3.843 | 3.858 | 3.843 | 3.858 | 35,007 | +0.03(+0.79%) |
Nov 22, 2017 | 3.833 | 3.853 | 3.823 | 3.828 | 56,582 | +0.00(+0.00%) |
Nov 21, 2017 | 3.833 | 3.858 | 3.828 | 3.828 | 77,147 | -0.01(-0.13%) |
Nov 20, 2017 | 3.833 | 3.853 | 3.828 | 3.833 | 126,821 | +0.01(+0.13%) |
Nov 17, 2017 | 3.808 | 3.838 | 3.808 | 3.828 | 52,180 | +0.02(+0.53%) |
Nov 16, 2017 | 3.757 | 3.808 | 3.757 | 3.808 | 143,504 | +0.06(+1.62%) |
Nov 15, 2017 | 3.762 | 3.767 | 3.732 | 3.747 | 146,888 | -0.03(-0.67%) |
Nov 14, 2017 | 3.798 | 3.803 | 3.773 | 3.773 | 207,069 | -0.04(-1.06%) |
Nov 13, 2017 | 3.823 | 3.833 | 3.803 | 3.813 | 193,543 | -0.03(-0.66%) |
Nov 10, 2017 | 3.808 | 3.843 | 3.808 | 3.838 | 216,511 | +0.02(+0.40%) |
Nov 09, 2017 | 3.808 | 3.848 | 3.798 | 3.823 | 205,933 | -0.03(-0.79%) |
Nov 08, 2017 | 3.848 | 3.868 | 3.843 | 3.853 | 209,585 | -0.01(-0.26%) |
Nov 07, 2017 | 3.848 | 3.868 | 3.848 | 3.863 | 128,814 | +0.01(+0.13%) |
Nov 06, 2017 | 3.843 | 3.873 | 3.843 | 3.858 | 229,114 | -0.00(-0.13%) |
Nov 03, 2017 | 3.863 | 3.863 | 3.833 | 3.863 | 173,904 | -0.00(-0.00%) |
Nov 02, 2017 | 3.873 | 3.897 | 3.853 | 3.863 | 142,737 | -0.02(-0.52%) |
Nov 01, 2017 | 3.919 | 3.919 | 3.866 | 3.883 | 136,421 | -0.01(-0.13%) |
Oct 31, 2017 | 3.894 | 3.914 | 3.889 | 3.889 | 69,509 | -0.01(-0.26%) |
Oct 30, 2017 | 3.914 | 3.914 | 3.883 | 3.899 | 41,330 | -0.02(-0.51%) |
Oct 27, 2017 | 3.904 | 3.920 | 3.878 | 3.919 | 78,549 | +0.02(+0.39%) |
Oct 26, 2017 | 3.909 | 3.909 | 3.894 | 3.904 | 56,403 | +0.01(+0.26%) |
Oct 25, 2017 | 3.929 | 3.929 | 3.894 | 3.894 | 34,059 | -0.05(-1.15%) |
Oct 24, 2017 | 3.934 | 3.944 | 3.919 | 3.939 | 84,866 | +0.03(+0.64%) |
Oct 23, 2017 | 3.924 | 3.949 | 3.914 | 3.914 | 77,424 | -0.01(-0.26%) |
Oct 20, 2017 | 3.934 | 3.934 | 3.914 | 3.924 | 96,144 | +0.00(+0.00%) |
Oct 19, 2017 | 3.949 | 3.949 | 3.919 | 3.924 | 81,846 | -0.04(-0.89%) |
Oct 18, 2017 | 3.964 | 3.964 | 3.934 | 3.959 | 79,209 | -0.01(-0.13%) |
Oct 17, 2017 | 3.944 | 3.964 | 3.944 | 3.964 | 69,819 | +0.03(+0.64%) |
Oct 16, 2017 | 3.944 | 3.964 | 3.939 | 3.939 | 74,292 | -0.01(-0.13%) |
Oct 13, 2017 | 3.949 | 3.969 | 3.939 | 3.944 | 88,224 | -0.01(-0.13%) |
Oct 12, 2017 | 3.954 | 3.954 | 3.934 | 3.949 | 37,571 | +0.02(+0.51%) |
Oct 11, 2017 | 3.954 | 3.955 | 3.929 | 3.929 | 88,411 | -0.02(-0.51%) |
Oct 10, 2017 | 3.954 | 3.969 | 3.946 | 3.949 | 89,472 | -0.02(-0.38%) |
Oct 09, 2017 | 3.949 | 3.965 | 3.934 | 3.964 | 94,335 | +0.02(+0.51%) |
Oct 06, 2017 | 3.969 | 3.969 | 3.944 | 3.944 | 39,155 | -0.02(-0.51%) |
Oct 05, 2017 | 3.964 | 3.964 | 3.942 | 3.964 | 79,796 | +0.03(+0.64%) |
Oct 04, 2017 | 3.929 | 3.954 | 3.929 | 3.939 | 104,558 | -0.01(-0.13%) |
Oct 03, 2017 | 3.944 | 3.947 | 3.929 | 3.944 | 137,629 | +0.01(+0.13%) |
Oct 02, 2017 | 3.989 | 3.989 | 3.929 | 3.939 | 168,784 | -0.02(-0.51%) |
Sep 29, 2017 | 3.944 | 3.969 | 3.934 | 3.959 | 148,508 | +0.04(+0.90%) |
Sep 28, 2017 | 3.909 | 3.949 | 3.909 | 3.924 | 166,516 | +0.00(+0.00%) |
Sep 27, 2017 | 3.899 | 3.934 | 3.899 | 3.924 | 129,857 | +0.03(+0.65%) |
Sep 26, 2017 | 3.894 | 3.914 | 3.883 | 3.899 | 62,223 | +0.01(+0.13%) |
Sep 25, 2017 | 3.883 | 3.904 | 3.878 | 3.894 | 80,563 | +0.01(+0.26%) |
Sep 22, 2017 | 3.863 | 3.889 | 3.853 | 3.883 | 138,959 | +0.01(+0.13%) |
Sep 21, 2017 | 3.863 | 3.878 | 3.848 | 3.878 | 264,456 | +0.00(+0.00%) |
Sep 20, 2017 | 3.858 | 3.878 | 3.853 | 3.878 | 120,157 | +0.01(+0.26%) |
Sep 19, 2017 | 3.848 | 3.868 | 3.838 | 3.868 | 141,146 | +0.02(+0.52%) |
Sep 18, 2017 | 3.843 | 3.848 | 3.833 | 3.848 | 197,449 | +0.01(+0.13%) |
Sep 15, 2017 | 3.828 | 3.845 | 3.828 | 3.843 | 110,983 | +0.01(+0.13%) |
Sep 14, 2017 | 3.843 | 3.858 | 3.823 | 3.838 | 143,335 | +0.00(+0.00%) |
Sep 13, 2017 | 3.833 | 3.843 | 3.813 | 3.838 | 293,490 | +0.00(+0.13%) |
Sep 12, 2017 | 3.838 | 3.853 | 3.818 | 3.833 | 123,180 | +0.00(+0.00%) |
Sep 11, 2017 | 3.833 | 3.843 | 3.818 | 3.833 | 211,949 | +0.00(+0.13%) |
Sep 08, 2017 | 3.828 | 3.838 | 3.818 | 3.828 | 148,788 | +0.00(+0.13%) |
Sep 07, 2017 | 3.843 | 3.858 | 3.818 | 3.823 | 289,058 | -0.01(-0.26%) |
Sep 06, 2017 | 3.853 | 3.858 | 3.833 | 3.833 | 158,205 | -0.02(-0.51%) |
Sep 05, 2017 | 3.858 | 3.877 | 3.833 | 3.853 | 59,956 | -0.02(-0.51%) |