Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.050 | 4.050 | 3.910 | 3.950 | 46,409 | -0.10(-2.45%) |
Nov 29, 2017 | 4.350 | 4.460 | 3.870 | 4.049 | 172,467 | -0.13(-3.12%) |
Nov 28, 2017 | 3.775 | 4.260 | 3.700 | 4.180 | 237,306 | +0.55(+15.15%) |
Nov 27, 2017 | 3.305 | 3.930 | 3.300 | 3.630 | 239,797 | +0.33(+10.01%) |
Nov 24, 2017 | 3.400 | 3.410 | 3.130 | 3.300 | 39,482 | -0.01(-0.31%) |
Nov 22, 2017 | 3.385 | 3.410 | 3.080 | 3.310 | 115,073 | -0.10(-2.88%) |
Nov 21, 2017 | 3.380 | 3.450 | 3.330 | 3.408 | 132,406 | +0.06(+1.73%) |
Nov 20, 2017 | 3.050 | 3.500 | 3.050 | 3.350 | 284,520 | +0.35(+11.67%) |
Nov 17, 2017 | 2.920 | 3.000 | 2.920 | 3.000 | 64,958 | +0.08(+2.74%) |
Nov 16, 2017 | 3.000 | 3.010 | 2.920 | 2.920 | 27,669 | -0.08(-2.67%) |
Nov 15, 2017 | 3.025 | 3.050 | 2.920 | 3.000 | 48,862 | -0.04(-1.32%) |
Nov 14, 2017 | 3.040 | 3.050 | 2.980 | 3.040 | 125,326 | +0.02(+0.66%) |
Nov 13, 2017 | 2.900 | 3.030 | 2.880 | 3.020 | 114,790 | +0.18(+6.41%) |
Nov 10, 2017 | 2.910 | 2.930 | 2.820 | 2.838 | 34,262 | -0.05(-1.80%) |
Nov 09, 2017 | 2.990 | 2.990 | 2.890 | 2.890 | 49,155 | -0.10(-3.34%) |
Nov 08, 2017 | 2.995 | 3.000 | 2.880 | 2.990 | 69,222 | -0.06(-1.97%) |
Nov 07, 2017 | 3.000 | 3.070 | 2.910 | 3.050 | 117,040 | +0.06(+2.01%) |
Nov 06, 2017 | 2.955 | 3.060 | 2.880 | 2.990 | 99,216 | +0.06(+2.05%) |
Nov 03, 2017 | 2.815 | 2.940 | 2.790 | 2.930 | 100,814 | +0.13(+4.79%) |
Nov 02, 2017 | 2.745 | 2.800 | 2.710 | 2.796 | 45,207 | +0.08(+2.79%) |
Nov 01, 2017 | 2.800 | 2.900 | 2.720 | 2.720 | 51,826 | -0.04(-1.45%) |
Oct 31, 2017 | 3.000 | 3.050 | 2.720 | 2.760 | 53,930 | -0.24(-8.00%) |
Oct 30, 2017 | 2.680 | 3.000 | 2.650 | 3.000 | 54,807 | +0.32(+11.94%) |
Oct 27, 2017 | 2.670 | 2.720 | 2.610 | 2.680 | 53,187 | +0.02(+0.75%) |
Oct 26, 2017 | 2.655 | 2.700 | 2.650 | 2.660 | 30,563 | -0.04(-1.48%) |
Oct 25, 2017 | 2.685 | 2.720 | 2.620 | 2.700 | 28,923 | +0.01(+0.37%) |
Oct 24, 2017 | 2.750 | 2.750 | 2.680 | 2.690 | 40,455 | -0.06(-2.18%) |
Oct 23, 2017 | 2.830 | 2.870 | 2.706 | 2.750 | 40,638 | -0.08(-2.83%) |
Oct 20, 2017 | 2.950 | 2.950 | 2.830 | 2.830 | 15,991 | -0.12(-4.07%) |
Oct 19, 2017 | 2.970 | 2.970 | 2.920 | 2.950 | 19,777 | +0.05(+1.72%) |
Oct 18, 2017 | 2.920 | 3.000 | 2.870 | 2.900 | 20,812 | -0.02(-0.67%) |
Oct 17, 2017 | 2.945 | 2.970 | 2.870 | 2.920 | 29,501 | -0.05(-1.69%) |
Oct 16, 2017 | 2.725 | 3.050 | 2.700 | 2.970 | 61,510 | +0.24(+8.79%) |
Oct 13, 2017 | 2.710 | 2.750 | 2.700 | 2.730 | 39,873 | +0.00(+0.00%) |
Oct 12, 2017 | 2.690 | 2.900 | 2.650 | 2.730 | 69,308 | -0.05(-1.80%) |
Oct 11, 2017 | 2.800 | 2.840 | 2.760 | 2.780 | 46,856 | -0.07(-2.46%) |
Oct 10, 2017 | 2.950 | 2.950 | 2.810 | 2.850 | 48,716 | -0.13(-4.36%) |
Oct 09, 2017 | 2.970 | 3.000 | 2.910 | 2.980 | 31,244 | +0.01(+0.34%) |
Oct 06, 2017 | 2.970 | 3.000 | 2.900 | 2.970 | 27,639 | +0.01(+0.41%) |
Oct 05, 2017 | 2.940 | 3.000 | 2.930 | 2.958 | 33,730 | +0.03(+0.96%) |
Oct 04, 2017 | 2.990 | 3.050 | 2.920 | 2.930 | 29,397 | -0.06(-2.01%) |
Oct 03, 2017 | 3.010 | 3.040 | 2.980 | 2.990 | 18,639 | -0.02(-0.66%) |
Oct 02, 2017 | 3.015 | 3.050 | 2.920 | 3.010 | 22,909 | +0.03(+1.01%) |
Sep 29, 2017 | 2.980 | 3.080 | 2.910 | 2.980 | 43,771 | -0.02(-0.67%) |
Sep 28, 2017 | 3.010 | 3.040 | 2.980 | 3.000 | 18,139 | -0.01(-0.33%) |
Sep 27, 2017 | 3.100 | 3.150 | 3.000 | 3.010 | 26,606 | -0.09(-2.90%) |
Sep 26, 2017 | 3.190 | 3.190 | 3.100 | 3.100 | 36,371 | +0.00(+0.00%) |
Sep 25, 2017 | 2.900 | 3.140 | 2.900 | 3.100 | 31,629 | +0.17(+5.80%) |
Sep 22, 2017 | 2.930 | 2.980 | 2.900 | 2.930 | 22,012 | +0.00(+0.00%) |
Sep 21, 2017 | 2.960 | 3.030 | 2.900 | 2.930 | 44,123 | +0.00(+0.00%) |
Sep 20, 2017 | 3.000 | 3.010 | 2.900 | 2.930 | 37,214 | -0.06(-2.01%) |
Sep 19, 2017 | 2.965 | 3.050 | 2.950 | 2.990 | 24,965 | +0.02(+0.67%) |
Sep 18, 2017 | 3.150 | 3.250 | 2.900 | 2.970 | 74,323 | -0.15(-4.81%) |
Sep 15, 2017 | 3.240 | 3.260 | 3.120 | 3.120 | 39,361 | -0.12(-3.70%) |
Sep 14, 2017 | 3.250 | 3.320 | 3.210 | 3.240 | 19,969 | -0.06(-1.82%) |
Sep 13, 2017 | 3.300 | 3.330 | 3.220 | 3.300 | 22,174 | +0.00(+0.00%) |
Sep 12, 2017 | 3.300 | 3.330 | 3.280 | 3.300 | 47,215 | +0.05(+1.54%) |
Sep 11, 2017 | 3.155 | 3.280 | 3.150 | 3.250 | 30,024 | +0.09(+2.85%) |
Sep 08, 2017 | 3.260 | 3.320 | 3.160 | 3.160 | 43,838 | -0.11(-3.36%) |
Sep 07, 2017 | 3.310 | 3.572 | 3.250 | 3.270 | 140,730 | -0.03(-0.91%) |
Sep 06, 2017 | 2.850 | 3.410 | 2.720 | 3.300 | 257,229 | +0.65(+24.53%) |
Sep 05, 2017 | 2.700 | 2.710 | 2.610 | 2.650 | 34,997 | -0.05(-1.85%) |