Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.259 | 4.524 | 4.142 | 4.435 | 4,494,175 | +0.21(+4.86%) |
Nov 29, 2017 | 3.971 | 4.431 | 3.928 | 4.230 | 3,954,293 | +0.29(+7.30%) |
Nov 28, 2017 | 3.913 | 4.000 | 3.827 | 3.942 | 1,707,410 | +0.03(+0.74%) |
Nov 27, 2017 | 3.971 | 4.000 | 3.827 | 3.913 | 1,700,696 | -0.03(-0.73%) |
Nov 24, 2017 | 3.971 | 3.985 | 3.884 | 3.942 | 543,334 | +0.00(+0.00%) |
Nov 22, 2017 | 3.942 | 4.028 | 3.856 | 3.942 | 1,310,918 | +0.00(+0.00%) |
Nov 21, 2017 | 4.000 | 4.000 | 3.769 | 3.942 | 3,094,660 | -0.03(-0.72%) |
Nov 20, 2017 | 3.913 | 4.028 | 3.856 | 3.971 | 1,663,532 | +0.09(+2.22%) |
Nov 17, 2017 | 3.913 | 4.086 | 3.856 | 3.884 | 2,535,535 | +0.09(+2.27%) |
Nov 16, 2017 | 3.798 | 3.899 | 3.683 | 3.798 | 1,980,353 | +0.06(+1.54%) |
Nov 15, 2017 | 3.597 | 3.769 | 3.582 | 3.741 | 1,470,097 | +0.09(+2.36%) |
Nov 14, 2017 | 3.712 | 3.798 | 3.568 | 3.654 | 1,529,484 | -0.12(-3.05%) |
Nov 13, 2017 | 3.769 | 3.827 | 3.626 | 3.769 | 1,117,587 | +0.03(+0.77%) |
Nov 10, 2017 | 3.568 | 3.798 | 3.568 | 3.741 | 1,499,648 | +0.14(+4.00%) |
Nov 09, 2017 | 3.568 | 3.612 | 3.482 | 3.597 | 1,310,953 | +0.03(+0.81%) |
Nov 08, 2017 | 3.539 | 3.626 | 3.453 | 3.568 | 1,697,983 | -0.03(-0.80%) |
Nov 07, 2017 | 3.539 | 3.597 | 3.453 | 3.597 | 4,047,980 | +0.12(+3.31%) |
Nov 06, 2017 | 3.741 | 3.769 | 3.482 | 3.482 | 4,199,501 | -0.29(-7.63%) |
Nov 03, 2017 | 4.028 | 4.028 | 3.741 | 3.769 | 2,988,281 | -0.17(-4.38%) |
Nov 02, 2017 | 4.172 | 4.187 | 3.769 | 3.942 | 3,343,095 | -0.23(-5.52%) |
Nov 01, 2017 | 4.201 | 4.201 | 4.000 | 4.172 | 3,355,587 | +0.52(+14.17%) |
Oct 31, 2017 | 4.086 | 4.086 | 3.597 | 3.654 | 4,529,903 | -0.40(-9.93%) |
Oct 30, 2017 | 4.057 | 4.107 | 3.913 | 4.057 | 1,493,578 | -0.03(-0.70%) |
Oct 27, 2017 | 4.115 | 4.172 | 4.028 | 4.086 | 1,676,313 | -0.12(-2.74%) |
Oct 26, 2017 | 4.115 | 4.230 | 4.057 | 4.201 | 892,917 | +0.09(+2.10%) |
Oct 25, 2017 | 4.259 | 4.259 | 4.028 | 4.115 | 695,380 | -0.09(-2.05%) |
Oct 24, 2017 | 4.057 | 4.230 | 4.057 | 4.201 | 1,122,785 | +0.17(+4.29%) |
Oct 23, 2017 | 4.259 | 4.259 | 4.000 | 4.028 | 1,920,615 | -0.20(-4.76%) |
Oct 20, 2017 | 4.230 | 4.259 | 4.115 | 4.230 | 1,324,679 | +0.04(+1.03%) |
Oct 19, 2017 | 4.143 | 4.259 | 4.057 | 4.187 | 856,046 | +0.01(+0.34%) |
Oct 18, 2017 | 3.971 | 4.287 | 3.971 | 4.172 | 1,110,545 | +0.17(+4.32%) |
Oct 17, 2017 | 4.057 | 4.057 | 3.971 | 4.000 | 852,780 | +0.00(+0.00%) |
Oct 16, 2017 | 4.143 | 4.143 | 3.913 | 4.000 | 2,279,891 | -0.12(-2.80%) |
Oct 13, 2017 | 4.172 | 4.259 | 4.086 | 4.115 | 1,348,414 | -0.03(-0.69%) |
Oct 12, 2017 | 4.259 | 4.316 | 4.143 | 4.143 | 1,263,315 | -0.12(-2.70%) |
Oct 11, 2017 | 4.402 | 4.431 | 4.244 | 4.259 | 1,195,455 | -0.14(-3.27%) |
Oct 10, 2017 | 4.374 | 4.431 | 4.330 | 4.402 | 608,124 | +0.09(+2.00%) |
Oct 09, 2017 | 4.633 | 4.661 | 4.287 | 4.316 | 1,616,764 | -0.32(-6.83%) |
Oct 06, 2017 | 4.546 | 4.633 | 4.402 | 4.633 | 1,339,493 | +0.06(+1.26%) |
Oct 05, 2017 | 4.518 | 4.633 | 4.460 | 4.575 | 1,014,131 | +0.09(+1.92%) |
Oct 04, 2017 | 4.575 | 4.661 | 4.431 | 4.489 | 1,091,715 | -0.12(-2.50%) |
Oct 03, 2017 | 4.575 | 4.633 | 4.460 | 4.604 | 1,396,534 | +0.03(+0.63%) |
Oct 02, 2017 | 4.402 | 4.604 | 4.345 | 4.575 | 1,625,501 | +0.17(+3.92%) |
Sep 29, 2017 | 4.345 | 4.446 | 4.215 | 4.402 | 1,116,354 | +0.12(+2.68%) |
Sep 28, 2017 | 4.259 | 4.330 | 4.172 | 4.287 | 1,277,409 | +0.03(+0.68%) |
Sep 27, 2017 | 4.316 | 4.345 | 4.259 | 4.259 | 1,044,335 | -0.03(-0.67%) |
Sep 26, 2017 | 4.374 | 4.388 | 4.251 | 4.287 | 1,080,187 | -0.06(-1.32%) |
Sep 25, 2017 | 4.230 | 4.431 | 4.201 | 4.345 | 1,288,909 | +0.12(+2.72%) |
Sep 22, 2017 | 4.172 | 4.316 | 4.086 | 4.230 | 1,033,901 | +0.06(+1.38%) |
Sep 21, 2017 | 4.287 | 4.287 | 4.143 | 4.172 | 715,686 | -0.09(-2.03%) |
Sep 20, 2017 | 4.259 | 4.302 | 4.086 | 4.259 | 1,616,789 | +0.00(+0.00%) |
Sep 19, 2017 | 4.374 | 4.460 | 4.201 | 4.259 | 1,893,723 | -0.12(-2.63%) |
Sep 18, 2017 | 4.546 | 4.589 | 4.345 | 4.374 | 1,355,546 | -0.20(-4.40%) |
Sep 15, 2017 | 4.431 | 4.604 | 4.374 | 4.575 | 2,583,309 | +0.12(+2.58%) |
Sep 14, 2017 | 4.690 | 4.690 | 4.431 | 4.460 | 984,057 | -0.20(-4.32%) |
Sep 13, 2017 | 4.661 | 4.719 | 4.604 | 4.661 | 1,068,166 | +0.03(+0.62%) |
Sep 12, 2017 | 4.546 | 4.676 | 4.546 | 4.633 | 993,684 | +0.09(+1.90%) |
Sep 11, 2017 | 4.604 | 4.719 | 4.546 | 4.546 | 1,232,733 | -0.06(-1.25%) |
Sep 08, 2017 | 4.546 | 4.633 | 4.460 | 4.604 | 3,935,276 | +0.03(+0.63%) |
Sep 07, 2017 | 4.431 | 4.661 | 4.374 | 4.575 | 1,597,318 | +0.20(+4.61%) |
Sep 06, 2017 | 4.287 | 4.417 | 4.259 | 4.374 | 1,208,699 | +0.09(+2.01%) |
Sep 05, 2017 | 4.345 | 4.402 | 4.230 | 4.287 | 1,517,195 | -0.12(-2.61%) |