Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.290 | 3.410 | 3.220 | 3.230 | 135,251 | -0.04(-1.22%) |
Nov 29, 2017 | 3.370 | 3.470 | 3.220 | 3.270 | 103,595 | -0.12(-3.54%) |
Nov 28, 2017 | 3.280 | 3.410 | 3.230 | 3.390 | 93,793 | +0.14(+4.31%) |
Nov 27, 2017 | 3.280 | 3.320 | 3.220 | 3.250 | 103,297 | -0.05(-1.52%) |
Nov 24, 2017 | 3.300 | 3.363 | 3.230 | 3.300 | 67,977 | +0.04(+1.23%) |
Nov 22, 2017 | 3.190 | 3.370 | 3.190 | 3.260 | 138,009 | +0.11(+3.49%) |
Nov 21, 2017 | 3.530 | 3.535 | 3.150 | 3.150 | 756,095 | -0.34(-9.74%) |
Nov 20, 2017 | 3.320 | 3.555 | 3.290 | 3.490 | 78,570 | +0.21(+6.40%) |
Nov 17, 2017 | 3.540 | 3.608 | 3.270 | 3.280 | 165,746 | -0.28(-7.87%) |
Nov 16, 2017 | 3.510 | 3.620 | 3.460 | 3.560 | 174,506 | +0.10(+2.89%) |
Nov 15, 2017 | 3.410 | 3.510 | 3.376 | 3.460 | 101,088 | +0.10(+2.98%) |
Nov 14, 2017 | 3.330 | 3.430 | 3.320 | 3.360 | 74,742 | -0.01(-0.30%) |
Nov 13, 2017 | 3.360 | 3.587 | 3.320 | 3.370 | 99,674 | -0.03(-0.88%) |
Nov 10, 2017 | 3.740 | 3.740 | 3.250 | 3.400 | 114,654 | -0.10(-2.86%) |
Nov 09, 2017 | 3.400 | 3.530 | 3.230 | 3.500 | 94,914 | +0.09(+2.64%) |
Nov 08, 2017 | 3.260 | 3.460 | 3.250 | 3.410 | 87,112 | +0.13(+3.96%) |
Nov 07, 2017 | 3.370 | 3.410 | 3.170 | 3.280 | 122,200 | -0.11(-3.24%) |
Nov 06, 2017 | 3.320 | 3.476 | 3.230 | 3.390 | 127,145 | +0.10(+3.04%) |
Nov 03, 2017 | 3.430 | 3.625 | 3.200 | 3.290 | 149,916 | -0.09(-2.66%) |
Nov 02, 2017 | 3.530 | 3.560 | 3.340 | 3.380 | 118,611 | -0.18(-5.06%) |
Nov 01, 2017 | 3.650 | 3.744 | 3.500 | 3.560 | 90,136 | -0.09(-2.47%) |
Oct 31, 2017 | 3.690 | 3.730 | 3.530 | 3.650 | 90,494 | +0.01(+0.27%) |
Oct 30, 2017 | 3.840 | 3.910 | 3.586 | 3.640 | 118,726 | -0.22(-5.70%) |
Oct 27, 2017 | 3.750 | 3.910 | 3.750 | 3.860 | 166,465 | +0.12(+3.21%) |
Oct 26, 2017 | 3.800 | 4.000 | 3.700 | 3.740 | 105,076 | -0.06(-1.58%) |
Oct 25, 2017 | 3.930 | 3.930 | 3.670 | 3.800 | 49,976 | -0.10(-2.56%) |
Oct 24, 2017 | 3.960 | 3.990 | 3.840 | 3.900 | 70,498 | -0.03(-0.76%) |
Oct 23, 2017 | 3.920 | 4.000 | 3.880 | 3.930 | 95,837 | +0.07(+1.81%) |
Oct 20, 2017 | 3.880 | 3.880 | 3.710 | 3.860 | 96,668 | +0.04(+1.05%) |
Oct 19, 2017 | 3.850 | 3.947 | 3.680 | 3.820 | 133,985 | -0.01(-0.26%) |
Oct 18, 2017 | 4.050 | 4.050 | 3.780 | 3.830 | 134,304 | -0.19(-4.73%) |
Oct 17, 2017 | 4.050 | 4.440 | 4.000 | 4.020 | 175,601 | -0.01(-0.25%) |
Oct 16, 2017 | 3.980 | 4.160 | 3.970 | 4.030 | 116,087 | +0.03(+0.75%) |
Oct 13, 2017 | 4.140 | 4.220 | 3.990 | 4.000 | 71,696 | -0.12(-2.91%) |
Oct 12, 2017 | 4.160 | 4.180 | 4.010 | 4.120 | 97,959 | -0.03(-0.72%) |
Oct 11, 2017 | 4.050 | 4.240 | 3.970 | 4.150 | 159,976 | +0.13(+3.23%) |
Oct 10, 2017 | 4.240 | 4.340 | 3.960 | 4.020 | 243,063 | -0.17(-4.06%) |
Oct 09, 2017 | 4.330 | 4.530 | 4.170 | 4.190 | 132,950 | -0.09(-2.10%) |
Oct 06, 2017 | 4.690 | 4.720 | 4.260 | 4.280 | 226,302 | -0.41(-8.74%) |
Oct 05, 2017 | 5.150 | 5.260 | 4.670 | 4.690 | 322,642 | -0.28(-5.63%) |
Oct 04, 2017 | 4.700 | 5.140 | 4.670 | 4.970 | 512,683 | +0.24(+5.07%) |
Oct 03, 2017 | 4.760 | 4.850 | 4.610 | 4.730 | 226,067 | +0.02(+0.42%) |
Oct 02, 2017 | 4.180 | 4.730 | 4.140 | 4.710 | 327,115 | +0.59(+14.32%) |
Sep 29, 2017 | 4.400 | 4.500 | 4.090 | 4.120 | 186,549 | -0.33(-7.42%) |
Sep 28, 2017 | 4.540 | 4.570 | 4.420 | 4.450 | 105,684 | -0.05(-1.11%) |
Sep 27, 2017 | 4.400 | 4.595 | 4.350 | 4.500 | 128,108 | +0.11(+2.51%) |
Sep 26, 2017 | 4.470 | 4.506 | 4.330 | 4.390 | 87,698 | -0.02(-0.45%) |
Sep 25, 2017 | 4.470 | 4.520 | 4.240 | 4.410 | 252,379 | -0.06(-1.34%) |
Sep 22, 2017 | 4.470 | 4.600 | 4.400 | 4.470 | 87,505 | -0.01(-0.22%) |
Sep 21, 2017 | 4.240 | 4.540 | 4.162 | 4.480 | 157,837 | +0.20(+4.67%) |
Sep 20, 2017 | 4.280 | 4.370 | 4.165 | 4.280 | 117,140 | +0.04(+0.94%) |
Sep 19, 2017 | 4.280 | 4.350 | 4.200 | 4.240 | 122,067 | -0.08(-1.97%) |
Sep 18, 2017 | 4.630 | 4.630 | 4.116 | 4.325 | 385,563 | -0.30(-6.59%) |
Sep 15, 2017 | 4.700 | 4.850 | 4.620 | 4.630 | 1,210,847 | -0.05(-1.07%) |
Sep 14, 2017 | 4.470 | 4.770 | 4.420 | 4.680 | 322,855 | +0.21(+4.70%) |
Sep 13, 2017 | 4.440 | 4.600 | 4.280 | 4.470 | 344,276 | +0.04(+0.90%) |
Sep 12, 2017 | 4.090 | 4.480 | 4.000 | 4.430 | 394,061 | +0.32(+7.79%) |
Sep 11, 2017 | 4.190 | 4.390 | 4.010 | 4.110 | 427,911 | -0.01(-0.24%) |
Sep 08, 2017 | 3.750 | 4.190 | 3.743 | 4.120 | 366,341 | +0.33(+8.71%) |
Sep 07, 2017 | 3.410 | 4.220 | 3.410 | 3.790 | 869,543 | +0.39(+11.47%) |
Sep 06, 2017 | 3.250 | 3.480 | 3.140 | 3.400 | 358,259 | +0.26(+8.28%) |
Sep 05, 2017 | 2.690 | 3.150 | 2.640 | 3.140 | 384,111 | +0.48(+18.05%) |