Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.530 | 3.720 | 3.530 | 3.620 | 18,286 | -0.02(-0.55%) |
Nov 29, 2017 | 3.543 | 3.857 | 3.510 | 3.640 | 36,649 | +0.01(+0.28%) |
Nov 28, 2017 | 3.480 | 3.750 | 3.480 | 3.630 | 36,954 | +0.04(+1.11%) |
Nov 27, 2017 | 3.790 | 3.790 | 3.560 | 3.590 | 55,220 | -0.20(-5.28%) |
Nov 24, 2017 | 3.860 | 3.860 | 3.750 | 3.790 | 7,538 | -0.01(-0.26%) |
Nov 22, 2017 | 3.860 | 3.860 | 3.800 | 3.800 | 49,466 | +0.04(+1.06%) |
Nov 21, 2017 | 3.760 | 3.830 | 3.720 | 3.760 | 23,390 | +0.00(+0.00%) |
Nov 20, 2017 | 3.800 | 3.800 | 3.716 | 3.760 | 31,900 | -0.04(-1.05%) |
Nov 17, 2017 | 3.670 | 3.801 | 3.650 | 3.800 | 46,386 | +0.12(+3.26%) |
Nov 16, 2017 | 3.718 | 3.720 | 3.680 | 3.680 | 19,847 | +0.00(+0.00%) |
Nov 15, 2017 | 3.610 | 3.860 | 3.610 | 3.680 | 22,591 | +0.02(+0.55%) |
Nov 14, 2017 | 3.700 | 3.722 | 3.660 | 3.660 | 17,491 | -0.10(-2.66%) |
Nov 13, 2017 | 3.800 | 3.840 | 3.610 | 3.760 | 26,020 | -0.07(-1.80%) |
Nov 10, 2017 | 3.920 | 3.920 | 3.800 | 3.829 | 12,846 | -0.08(-2.07%) |
Nov 09, 2017 | 3.880 | 3.980 | 3.810 | 3.910 | 16,467 | +0.02(+0.51%) |
Nov 08, 2017 | 3.820 | 3.980 | 3.820 | 3.890 | 19,481 | +0.00(+0.00%) |
Nov 07, 2017 | 3.720 | 3.897 | 3.720 | 3.890 | 16,409 | +0.09(+2.37%) |
Nov 06, 2017 | 3.600 | 3.850 | 3.600 | 3.800 | 19,190 | +0.16(+4.40%) |
Nov 03, 2017 | 3.790 | 3.880 | 3.670 | 3.640 | 32,902 | -0.11(-2.93%) |
Nov 02, 2017 | 3.950 | 3.950 | 3.720 | 3.750 | 24,802 | -0.20(-5.06%) |
Nov 01, 2017 | 3.910 | 4.030 | 3.752 | 3.950 | 97,582 | -0.12(-2.95%) |
Oct 31, 2017 | 4.200 | 4.200 | 3.999 | 4.070 | 38,157 | -0.10(-2.40%) |
Oct 30, 2017 | 4.070 | 4.180 | 4.000 | 4.170 | 68,351 | +0.17(+4.25%) |
Oct 27, 2017 | 3.980 | 4.049 | 3.620 | 4.000 | 156,931 | +0.02(+0.50%) |
Oct 26, 2017 | 4.180 | 4.230 | 3.960 | 3.980 | 113,579 | -0.25(-5.84%) |
Oct 25, 2017 | 4.310 | 4.350 | 4.140 | 4.227 | 55,536 | -0.04(-1.01%) |
Oct 24, 2017 | 4.420 | 4.420 | 4.245 | 4.270 | 64,414 | -0.15(-3.39%) |
Oct 23, 2017 | 4.500 | 4.500 | 4.250 | 4.420 | 37,401 | -0.08(-1.81%) |
Oct 20, 2017 | 4.590 | 4.590 | 4.500 | 4.501 | 17,003 | -0.13(-2.78%) |
Oct 19, 2017 | 4.550 | 4.679 | 4.550 | 4.630 | 42,690 | +0.09(+1.98%) |
Oct 18, 2017 | 4.610 | 4.610 | 4.510 | 4.540 | 21,698 | -0.02(-0.44%) |
Oct 17, 2017 | 4.400 | 4.570 | 4.400 | 4.560 | 28,870 | +0.02(+0.44%) |
Oct 16, 2017 | 4.610 | 4.630 | 4.420 | 4.540 | 49,172 | -0.15(-3.20%) |
Oct 13, 2017 | 4.700 | 4.714 | 4.510 | 4.690 | 26,609 | +0.02(+0.41%) |
Oct 12, 2017 | 4.670 | 4.740 | 4.656 | 4.671 | 8,194 | -0.10(-2.08%) |
Oct 11, 2017 | 4.650 | 4.790 | 4.530 | 4.770 | 25,996 | +0.12(+2.58%) |
Oct 10, 2017 | 4.800 | 4.800 | 4.600 | 4.650 | 45,198 | +0.00(+0.00%) |
Oct 09, 2017 | 4.470 | 4.820 | 4.470 | 4.650 | 32,660 | +0.13(+2.88%) |
Oct 06, 2017 | 4.460 | 4.580 | 4.370 | 4.520 | 61,861 | +0.11(+2.49%) |
Oct 05, 2017 | 4.240 | 4.410 | 4.240 | 4.410 | 43,024 | +0.15(+3.55%) |
Oct 04, 2017 | 4.260 | 4.341 | 4.230 | 4.259 | 31,378 | +0.02(+0.45%) |
Oct 03, 2017 | 4.050 | 4.280 | 4.050 | 4.240 | 66,735 | +0.11(+2.66%) |
Oct 02, 2017 | 4.110 | 4.342 | 4.108 | 4.130 | 42,706 | -0.00(-0.05%) |
Sep 29, 2017 | 4.180 | 4.180 | 4.100 | 4.132 | 19,301 | -0.04(-0.91%) |
Sep 28, 2017 | 4.100 | 4.220 | 4.100 | 4.170 | 40,382 | +0.03(+0.72%) |
Sep 27, 2017 | 4.230 | 4.261 | 4.100 | 4.140 | 36,274 | -0.09(-2.13%) |
Sep 26, 2017 | 4.230 | 4.280 | 4.192 | 4.230 | 47,746 | -0.03(-0.70%) |
Sep 25, 2017 | 4.110 | 4.321 | 4.110 | 4.260 | 54,454 | +0.12(+2.90%) |
Sep 22, 2017 | 3.970 | 4.200 | 3.960 | 4.140 | 57,879 | +0.17(+4.28%) |
Sep 21, 2017 | 4.040 | 4.110 | 3.970 | 3.970 | 85,101 | -0.16(-3.87%) |
Sep 20, 2017 | 4.100 | 4.240 | 4.000 | 4.130 | 156,894 | +0.00(+0.00%) |
Sep 19, 2017 | 4.300 | 4.300 | 4.070 | 4.130 | 53,312 | -0.02(-0.48%) |
Sep 18, 2017 | 4.280 | 4.383 | 4.010 | 4.150 | 109,196 | -0.36(-7.98%) |
Sep 15, 2017 | 4.890 | 4.930 | 4.510 | 4.510 | 70,585 | -0.33(-6.82%) |
Sep 14, 2017 | 4.700 | 4.940 | 4.550 | 4.840 | 86,531 | +0.09(+1.89%) |
Sep 13, 2017 | 4.820 | 4.860 | 4.560 | 4.750 | 41,322 | -0.08(-1.66%) |
Sep 12, 2017 | 4.530 | 4.900 | 4.530 | 4.830 | 35,560 | +0.26(+5.69%) |
Sep 11, 2017 | 4.710 | 4.710 | 4.200 | 4.570 | 68,129 | -0.17(-3.59%) |
Sep 08, 2017 | 4.950 | 5.039 | 4.541 | 4.740 | 122,225 | -0.16(-3.27%) |
Sep 07, 2017 | 4.850 | 5.010 | 4.850 | 4.900 | 90,549 | +0.02(+0.41%) |
Sep 06, 2017 | 4.800 | 4.984 | 4.590 | 4.880 | 123,209 | +0.17(+3.61%) |
Sep 05, 2017 | 4.420 | 4.730 | 4.350 | 4.710 | 133,309 | +0.36(+8.28%) |