Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.570 | 3.689 | 3.570 | 3.650 | 73,202 | +0.10(+2.82%) |
Nov 29, 2017 | 3.490 | 3.590 | 3.470 | 3.550 | 47,982 | +0.06(+1.72%) |
Nov 28, 2017 | 3.560 | 3.560 | 3.330 | 3.490 | 39,020 | -0.06(-1.69%) |
Nov 27, 2017 | 3.480 | 3.590 | 3.420 | 3.550 | 22,250 | +0.13(+3.80%) |
Nov 24, 2017 | 3.430 | 3.490 | 3.270 | 3.420 | 24,920 | +0.26(+8.23%) |
Nov 22, 2017 | 3.120 | 3.370 | 2.900 | 3.160 | 545,893 | +0.15(+4.98%) |
Nov 21, 2017 | 3.220 | 3.220 | 3.010 | 3.010 | 13,198 | -0.14(-4.44%) |
Nov 20, 2017 | 3.340 | 3.340 | 3.150 | 3.150 | 60,990 | -0.11(-3.37%) |
Nov 17, 2017 | 3.100 | 3.300 | 3.070 | 3.260 | 109,890 | +0.07(+2.19%) |
Nov 16, 2017 | 3.300 | 3.410 | 3.160 | 3.190 | 23,588 | -0.11(-3.33%) |
Nov 15, 2017 | 3.300 | 3.300 | 3.226 | 3.300 | 3,849 | -0.02(-0.60%) |
Nov 14, 2017 | 3.410 | 3.450 | 3.310 | 3.320 | 30,242 | +0.06(+1.84%) |
Nov 13, 2017 | 3.340 | 3.390 | 3.165 | 3.260 | 74,425 | -0.06(-1.81%) |
Nov 10, 2017 | 3.430 | 3.430 | 3.200 | 3.320 | 93,734 | -0.04(-1.04%) |
Nov 09, 2017 | 3.450 | 3.540 | 3.350 | 3.355 | 112,570 | -0.08(-2.19%) |
Nov 08, 2017 | 3.500 | 3.500 | 3.110 | 3.430 | 83,750 | -0.04(-1.15%) |
Nov 07, 2017 | 3.330 | 3.560 | 2.725 | 3.470 | 411,153 | -0.58(-14.32%) |
Nov 06, 2017 | 3.500 | 4.050 | 3.405 | 4.050 | 44,669 | +0.59(+17.14%) |
Nov 03, 2017 | 3.970 | 3.970 | 3.421 | 3.458 | 23,164 | -0.32(-8.53%) |
Nov 02, 2017 | 3.860 | 4.110 | 3.630 | 3.780 | 78,456 | -0.11(-2.83%) |
Nov 01, 2017 | 3.950 | 4.153 | 3.810 | 3.890 | 42,160 | -0.05(-1.27%) |
Oct 31, 2017 | 4.310 | 4.310 | 3.880 | 3.940 | 9,601 | -0.29(-6.86%) |
Oct 30, 2017 | 3.850 | 4.280 | 3.720 | 4.230 | 98,441 | +0.41(+10.73%) |
Oct 27, 2017 | 3.880 | 3.880 | 3.750 | 3.820 | 30,900 | -0.08(-2.05%) |
Oct 26, 2017 | 3.920 | 4.000 | 3.760 | 3.900 | 29,579 | +0.00(+0.00%) |
Oct 25, 2017 | 3.900 | 3.950 | 3.790 | 3.900 | 51,476 | -0.02(-0.51%) |
Oct 24, 2017 | 3.930 | 3.980 | 3.720 | 3.920 | 32,144 | +0.17(+4.53%) |
Oct 23, 2017 | 4.070 | 4.070 | 3.710 | 3.750 | 44,832 | -0.19(-4.82%) |
Oct 20, 2017 | 3.890 | 4.140 | 3.830 | 3.940 | 43,500 | +0.10(+2.60%) |
Oct 19, 2017 | 3.680 | 3.850 | 3.650 | 3.840 | 67,551 | +0.17(+4.63%) |
Oct 18, 2017 | 4.000 | 4.050 | 3.600 | 3.670 | 77,824 | -0.13(-3.42%) |
Oct 17, 2017 | 4.090 | 4.140 | 3.800 | 3.800 | 55,537 | -0.39(-9.31%) |
Oct 16, 2017 | 4.110 | 4.290 | 4.060 | 4.190 | 20,267 | +0.16(+3.97%) |
Oct 13, 2017 | 4.400 | 4.400 | 4.000 | 4.030 | 106,721 | -0.29(-6.71%) |
Oct 12, 2017 | 4.500 | 4.560 | 4.320 | 4.320 | 53,635 | -0.18(-4.00%) |
Oct 11, 2017 | 4.580 | 4.590 | 4.460 | 4.500 | 16,115 | -0.07(-1.53%) |
Oct 10, 2017 | 4.710 | 4.867 | 4.500 | 4.570 | 109,607 | -0.14(-2.97%) |
Oct 09, 2017 | 4.840 | 4.850 | 4.702 | 4.710 | 13,502 | -0.08(-1.67%) |
Oct 06, 2017 | 4.790 | 4.897 | 4.610 | 4.790 | 32,019 | +0.04(+0.84%) |
Oct 05, 2017 | 4.730 | 4.950 | 4.610 | 4.750 | 18,459 | -0.15(-3.06%) |
Oct 04, 2017 | 4.840 | 4.980 | 4.730 | 4.900 | 18,047 | +0.12(+2.51%) |
Oct 03, 2017 | 4.820 | 4.900 | 4.770 | 4.780 | 14,925 | +0.00(+0.00%) |
Oct 02, 2017 | 4.710 | 4.880 | 4.710 | 4.780 | 16,721 | -0.01(-0.21%) |
Sep 29, 2017 | 4.700 | 4.800 | 4.650 | 4.790 | 15,288 | -0.05(-1.03%) |
Sep 28, 2017 | 4.750 | 4.950 | 4.540 | 4.840 | 51,897 | +0.13(+2.76%) |
Sep 27, 2017 | 4.588 | 4.710 | 4.455 | 4.710 | 14,528 | +0.12(+2.61%) |
Sep 26, 2017 | 4.740 | 4.740 | 4.475 | 4.590 | 40,231 | +0.02(+0.44%) |
Sep 25, 2017 | 4.810 | 4.970 | 4.550 | 4.570 | 69,250 | +0.00(+0.00%) |
Sep 22, 2017 | 4.700 | 4.738 | 4.370 | 4.570 | 48,273 | -0.07(-1.51%) |
Sep 21, 2017 | 4.750 | 4.790 | 4.510 | 4.640 | 55,036 | -0.01(-0.22%) |
Sep 20, 2017 | 4.850 | 4.970 | 4.600 | 4.650 | 123,741 | -0.14(-2.92%) |
Sep 19, 2017 | 4.970 | 5.050 | 4.770 | 4.790 | 45,182 | -0.17(-3.43%) |
Sep 18, 2017 | 4.990 | 5.180 | 4.860 | 4.960 | 58,064 | -0.01(-0.20%) |
Sep 15, 2017 | 5.230 | 5.230 | 4.958 | 4.970 | 97,225 | -0.25(-4.79%) |
Sep 14, 2017 | 5.450 | 5.450 | 5.100 | 5.220 | 52,413 | -0.02(-0.38%) |
Sep 13, 2017 | 5.166 | 5.310 | 5.150 | 5.240 | 27,692 | -0.27(-4.90%) |
Sep 12, 2017 | 5.890 | 5.900 | 5.350 | 5.510 | 96,713 | -0.40(-6.77%) |
Sep 11, 2017 | 5.460 | 5.910 | 5.400 | 5.910 | 72,519 | +0.50(+9.24%) |
Sep 08, 2017 | 5.300 | 5.440 | 5.051 | 5.410 | 16,060 | +0.24(+4.64%) |
Sep 07, 2017 | 5.479 | 5.479 | 5.040 | 5.170 | 31,470 | -0.17(-3.18%) |
Sep 06, 2017 | 5.100 | 5.480 | 4.850 | 5.340 | 14,168 | +0.27(+5.33%) |
Sep 05, 2017 | 5.200 | 5.390 | 4.920 | 5.070 | 46,908 | -0.11(-2.12%) |