Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.954 | 4.013 | 3.895 | 3.939 | 28,864 | -0.05(-1.36%) |
Nov 29, 2017 | 3.924 | 4.006 | 3.913 | 3.993 | 14,103 | +0.05(+1.25%) |
Nov 28, 2017 | 3.964 | 3.964 | 3.896 | 3.944 | 5,271 | -0.02(-0.50%) |
Nov 27, 2017 | 3.865 | 4.013 | 3.865 | 3.964 | 3,530 | -0.01(-0.25%) |
Nov 24, 2017 | 3.983 | 3.993 | 3.915 | 3.974 | 4,383 | +0.04(+1.10%) |
Nov 22, 2017 | 3.875 | 3.984 | 3.865 | 3.930 | 20,382 | +0.06(+1.68%) |
Nov 21, 2017 | 4.052 | 4.052 | 3.787 | 3.865 | 45,304 | -0.17(-4.15%) |
Nov 20, 2017 | 4.082 | 4.082 | 3.964 | 4.033 | 8,853 | -0.01(-0.24%) |
Nov 17, 2017 | 3.974 | 4.094 | 3.964 | 4.042 | 14,337 | +0.03(+0.74%) |
Nov 16, 2017 | 4.013 | 4.042 | 3.954 | 4.013 | 4,026 | +0.00(+0.12%) |
Nov 15, 2017 | 3.944 | 4.062 | 3.797 | 4.008 | 7,842 | +0.02(+0.62%) |
Nov 14, 2017 | 3.964 | 4.121 | 3.954 | 3.983 | 12,465 | -0.11(-2.70%) |
Nov 13, 2017 | 4.318 | 4.318 | 4.033 | 4.094 | 32,640 | -0.15(-3.42%) |
Nov 10, 2017 | 4.160 | 4.279 | 4.160 | 4.239 | 2,731 | +0.04(+1.00%) |
Nov 09, 2017 | 4.200 | 4.279 | 4.072 | 4.197 | 9,285 | -0.09(-2.12%) |
Nov 08, 2017 | 4.131 | 4.288 | 4.131 | 4.288 | 5,396 | +0.02(+0.46%) |
Nov 07, 2017 | 4.229 | 4.318 | 4.229 | 4.269 | 3,006 | +0.04(+0.93%) |
Nov 06, 2017 | 4.180 | 4.249 | 4.180 | 4.229 | 5,547 | +0.07(+1.65%) |
Nov 03, 2017 | 4.210 | 4.220 | 4.150 | 4.160 | 3,290 | -0.02(-0.47%) |
Nov 02, 2017 | 4.151 | 4.229 | 4.141 | 4.180 | 2,472 | -0.00(-0.07%) |
Nov 01, 2017 | 4.101 | 4.202 | 4.101 | 4.183 | 29,343 | +0.08(+1.99%) |
Oct 31, 2017 | 4.072 | 4.248 | 4.012 | 4.101 | 13,163 | +0.01(+0.36%) |
Oct 30, 2017 | 4.239 | 4.239 | 4.084 | 4.087 | 7,429 | -0.18(-4.26%) |
Oct 27, 2017 | 4.298 | 4.298 | 4.269 | 4.269 | 4,861 | -0.03(-0.69%) |
Oct 26, 2017 | 4.279 | 4.387 | 4.279 | 4.298 | 8,053 | -0.02(-0.46%) |
Oct 25, 2017 | 4.325 | 4.406 | 4.318 | 4.318 | 9,061 | +0.00(+0.00%) |
Oct 24, 2017 | 4.347 | 4.381 | 4.239 | 4.318 | 22,937 | +0.06(+1.36%) |
Oct 23, 2017 | 4.377 | 4.446 | 4.250 | 4.260 | 6,109 | -0.08(-1.79%) |
Oct 20, 2017 | 4.416 | 4.426 | 4.123 | 4.338 | 11,409 | -0.03(-0.65%) |
Oct 19, 2017 | 4.277 | 4.426 | 4.269 | 4.366 | 14,241 | +0.13(+2.99%) |
Oct 18, 2017 | 4.151 | 4.229 | 4.130 | 4.239 | 20,721 | +0.06(+1.41%) |
Oct 17, 2017 | 4.111 | 4.180 | 4.111 | 4.180 | 1,554 | +0.03(+0.71%) |
Oct 16, 2017 | 4.249 | 4.279 | 4.131 | 4.151 | 7,798 | -0.13(-2.99%) |
Oct 13, 2017 | 4.190 | 4.357 | 4.170 | 4.278 | 5,512 | +0.07(+1.63%) |
Oct 12, 2017 | 4.332 | 4.332 | 4.152 | 4.210 | 7,605 | -0.06(-1.38%) |
Oct 11, 2017 | 4.397 | 4.397 | 4.229 | 4.269 | 8,221 | -0.04(-1.03%) |
Oct 10, 2017 | 4.308 | 4.446 | 4.259 | 4.313 | 7,594 | +0.08(+1.98%) |
Oct 09, 2017 | 4.426 | 4.426 | 4.180 | 4.229 | 14,395 | -0.22(-4.87%) |
Oct 06, 2017 | 4.534 | 4.574 | 4.357 | 4.446 | 32,154 | -0.09(-1.95%) |
Oct 05, 2017 | 4.465 | 4.554 | 4.397 | 4.534 | 29,512 | +0.06(+1.33%) |
Oct 04, 2017 | 4.425 | 4.475 | 4.329 | 4.475 | 15,309 | +0.02(+0.43%) |
Oct 03, 2017 | 4.377 | 4.524 | 4.328 | 4.456 | 23,262 | +0.04(+0.89%) |
Oct 02, 2017 | 4.406 | 4.426 | 4.256 | 4.416 | 11,987 | +0.05(+1.13%) |
Sep 29, 2017 | 4.367 | 4.416 | 4.357 | 4.367 | 7,380 | +0.04(+0.91%) |
Sep 28, 2017 | 4.328 | 4.416 | 4.293 | 4.328 | 22,397 | -0.05(-1.12%) |
Sep 27, 2017 | 4.347 | 4.387 | 4.170 | 4.377 | 11,096 | +0.04(+0.91%) |
Sep 26, 2017 | 4.279 | 4.397 | 4.279 | 4.338 | 17,299 | +0.05(+1.15%) |
Sep 25, 2017 | 4.288 | 4.357 | 4.274 | 4.288 | 18,616 | +0.03(+0.69%) |
Sep 22, 2017 | 4.141 | 4.279 | 4.141 | 4.259 | 16,663 | +0.13(+3.10%) |
Sep 21, 2017 | 4.200 | 4.200 | 4.131 | 4.131 | 10,665 | -0.06(-1.41%) |
Sep 20, 2017 | 4.210 | 4.249 | 4.190 | 4.190 | 13,213 | -0.02(-0.47%) |
Sep 19, 2017 | 4.240 | 4.298 | 4.180 | 4.210 | 16,441 | -0.06(-1.38%) |
Sep 18, 2017 | 4.318 | 4.318 | 4.239 | 4.269 | 18,064 | -0.05(-1.14%) |
Sep 15, 2017 | 4.269 | 4.318 | 4.229 | 4.318 | 25,506 | +0.08(+1.86%) |
Sep 14, 2017 | 4.190 | 4.274 | 4.111 | 4.239 | 18,784 | -0.02(-0.46%) |
Sep 13, 2017 | 3.885 | 4.318 | 3.816 | 4.259 | 54,697 | +0.37(+9.62%) |
Sep 12, 2017 | 3.846 | 3.915 | 3.846 | 3.885 | 5,356 | +0.02(+0.51%) |
Sep 11, 2017 | 3.856 | 3.895 | 3.856 | 3.865 | 8,983 | +0.03(+0.77%) |
Sep 08, 2017 | 3.875 | 3.895 | 3.836 | 3.836 | 3,791 | -0.01(-0.26%) |
Sep 07, 2017 | 3.826 | 3.861 | 3.787 | 3.846 | 5,870 | +0.04(+1.03%) |
Sep 06, 2017 | 3.836 | 3.875 | 3.797 | 3.806 | 12,154 | +0.02(+0.52%) |
Sep 05, 2017 | 3.816 | 3.856 | 3.779 | 3.787 | 2,340 | -0.07(-1.79%) |