Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.899 | 4.122 | 3.890 | 4.045 | 9,551,479 | +0.16(+4.24%) |
Nov 29, 2017 | 3.832 | 3.929 | 3.803 | 3.880 | 7,294,759 | +0.03(+0.75%) |
Nov 28, 2017 | 3.812 | 3.919 | 3.803 | 3.851 | 5,935,798 | +0.02(+0.50%) |
Nov 27, 2017 | 3.899 | 3.919 | 3.783 | 3.832 | 8,069,989 | -0.09(-2.22%) |
Nov 24, 2017 | 3.977 | 4.006 | 3.909 | 3.919 | 3,722,965 | -0.08(-1.94%) |
Nov 22, 2017 | 3.948 | 4.045 | 3.929 | 3.996 | 10,284,208 | +0.09(+2.23%) |
Nov 21, 2017 | 3.880 | 3.967 | 3.841 | 3.909 | 11,459,645 | +0.07(+1.76%) |
Nov 20, 2017 | 4.006 | 4.049 | 3.803 | 3.841 | 7,770,564 | -0.18(-4.57%) |
Nov 17, 2017 | 3.996 | 4.103 | 3.977 | 4.025 | 8,537,292 | +0.06(+1.46%) |
Nov 16, 2017 | 4.006 | 4.054 | 3.890 | 3.967 | 9,382,470 | -0.07(-1.68%) |
Nov 15, 2017 | 3.967 | 4.088 | 3.861 | 4.035 | 9,454,289 | -0.08(-1.88%) |
Nov 14, 2017 | 4.180 | 4.238 | 4.036 | 4.112 | 8,178,993 | -0.13(-2.97%) |
Nov 13, 2017 | 4.451 | 4.451 | 4.199 | 4.238 | 7,160,632 | -0.24(-5.40%) |
Nov 10, 2017 | 4.480 | 4.625 | 4.369 | 4.480 | 8,922,490 | +0.00(+0.00%) |
Nov 09, 2017 | 4.335 | 4.519 | 4.325 | 4.480 | 8,829,576 | +0.16(+3.81%) |
Nov 08, 2017 | 4.141 | 4.383 | 4.122 | 4.316 | 10,466,385 | +0.14(+3.24%) |
Nov 07, 2017 | 4.238 | 4.253 | 4.103 | 4.180 | 5,852,796 | -0.03(-0.69%) |
Nov 06, 2017 | 3.977 | 4.277 | 3.977 | 4.209 | 10,849,834 | +0.25(+6.36%) |
Nov 03, 2017 | 3.861 | 3.987 | 3.754 | 3.958 | 7,565,450 | -0.02(-0.49%) |
Nov 02, 2017 | 4.064 | 4.151 | 3.938 | 3.977 | 6,567,999 | -0.08(-1.91%) |
Nov 01, 2017 | 4.064 | 4.196 | 3.996 | 4.054 | 6,059,587 | +0.03(+0.72%) |
Oct 31, 2017 | 3.967 | 4.045 | 3.938 | 4.025 | 4,419,859 | +0.06(+1.46%) |
Oct 30, 2017 | 3.870 | 4.064 | 3.841 | 3.967 | 6,021,647 | +0.11(+2.76%) |
Oct 27, 2017 | 3.832 | 3.880 | 3.677 | 3.861 | 6,659,807 | +0.03(+0.76%) |
Oct 26, 2017 | 3.861 | 3.899 | 3.754 | 3.832 | 5,792,054 | -0.03(-0.75%) |
Oct 25, 2017 | 3.745 | 3.890 | 3.648 | 3.861 | 6,464,769 | +0.10(+2.57%) |
Oct 24, 2017 | 3.677 | 3.812 | 3.619 | 3.764 | 7,540,700 | +0.15(+4.01%) |
Oct 23, 2017 | 3.658 | 3.725 | 3.600 | 3.619 | 5,038,886 | -0.04(-1.06%) |
Oct 20, 2017 | 3.841 | 3.851 | 3.643 | 3.658 | 5,688,514 | -0.15(-4.06%) |
Oct 19, 2017 | 3.793 | 3.948 | 3.745 | 3.812 | 4,832,774 | -0.03(-0.76%) |
Oct 18, 2017 | 3.890 | 3.893 | 3.764 | 3.841 | 7,238,391 | -0.08(-1.98%) |
Oct 17, 2017 | 3.919 | 4.035 | 3.899 | 3.919 | 6,041,794 | +0.02(+0.50%) |
Oct 16, 2017 | 3.919 | 3.987 | 3.880 | 3.899 | 5,401,922 | +0.07(+1.77%) |
Oct 13, 2017 | 3.735 | 3.938 | 3.725 | 3.832 | 7,913,783 | +0.15(+3.94%) |
Oct 12, 2017 | 3.638 | 3.706 | 3.551 | 3.687 | 7,231,583 | -0.02(-0.52%) |
Oct 11, 2017 | 3.764 | 3.819 | 3.658 | 3.706 | 7,224,240 | -0.06(-1.54%) |
Oct 10, 2017 | 3.929 | 4.016 | 3.745 | 3.764 | 10,958,527 | -0.14(-3.47%) |
Oct 09, 2017 | 4.025 | 4.102 | 3.870 | 3.899 | 7,696,982 | -0.10(-2.42%) |
Oct 06, 2017 | 4.277 | 4.296 | 3.967 | 3.996 | 12,080,578 | -0.36(-8.22%) |
Oct 05, 2017 | 4.267 | 4.364 | 4.228 | 4.354 | 9,603,293 | +0.11(+2.51%) |
Oct 04, 2017 | 4.238 | 4.388 | 4.209 | 4.248 | 8,169,013 | -0.05(-1.13%) |
Oct 03, 2017 | 4.335 | 4.335 | 4.175 | 4.296 | 8,069,857 | -0.04(-0.89%) |
Oct 02, 2017 | 4.354 | 4.422 | 4.267 | 4.335 | 8,687,219 | -0.12(-2.61%) |
Sep 29, 2017 | 4.383 | 4.461 | 4.316 | 4.451 | 5,623,683 | +0.06(+1.32%) |
Sep 28, 2017 | 4.567 | 4.587 | 4.364 | 4.393 | 11,633,372 | -0.08(-1.73%) |
Sep 27, 2017 | 4.499 | 4.224 | 4.470 | 9,588,141 | +0.12(+2.67%) | |
Sep 26, 2017 | 4.248 | 4.441 | 4.228 | 4.354 | 8,489,468 | +0.05(+1.12%) |
Sep 25, 2017 | 4.132 | 4.499 | 4.132 | 4.306 | 16,332,123 | +0.31(+7.75%) |
Sep 22, 2017 | 3.899 | 4.083 | 3.899 | 3.996 | 7,215,899 | +0.05(+1.23%) |
Sep 21, 2017 | 4.093 | 4.112 | 3.871 | 3.948 | 9,476,935 | -0.16(-4.00%) |
Sep 20, 2017 | 3.919 | 4.190 | 3.919 | 4.112 | 8,205,207 | +0.23(+5.99%) |
Sep 19, 2017 | 3.938 | 3.948 | 3.832 | 3.880 | 5,545,084 | +0.00(+0.00%) |
Sep 18, 2017 | 3.803 | 3.938 | 3.735 | 3.880 | 7,595,861 | +0.05(+1.26%) |
Sep 15, 2017 | 3.764 | 3.841 | 3.614 | 3.832 | 9,524,216 | +0.09(+2.33%) |
Sep 14, 2017 | 3.861 | 3.919 | 3.706 | 3.745 | 6,847,297 | -0.01(-0.26%) |
Sep 13, 2017 | 3.580 | 3.880 | 3.580 | 3.754 | 9,657,760 | +0.21(+6.01%) |
Sep 12, 2017 | 3.377 | 3.600 | 3.338 | 3.541 | 6,647,304 | +0.18(+5.48%) |
Sep 11, 2017 | 3.309 | 3.377 | 3.232 | 3.358 | 6,801,488 | +0.03(+0.87%) |
Sep 08, 2017 | 3.329 | 3.348 | 3.217 | 3.329 | 4,289,835 | -0.02(-0.58%) |
Sep 07, 2017 | 3.425 | 3.493 | 3.300 | 3.348 | 5,351,569 | -0.12(-3.35%) |
Sep 06, 2017 | 3.435 | 3.532 | 3.425 | 3.464 | 4,462,780 | +0.07(+1.99%) |
Sep 05, 2017 | 3.377 | 3.425 | 3.329 | 3.396 | 5,180,365 | +0.09(+2.63%) |