Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.300 | 3.322 | 3.190 | 3.220 | 427,573 | -0.08(-2.42%) |
Nov 29, 2017 | 3.500 | 3.500 | 3.230 | 3.300 | 483,858 | -0.17(-4.90%) |
Nov 28, 2017 | 3.360 | 3.580 | 3.330 | 3.470 | 693,061 | +0.14(+4.20%) |
Nov 27, 2017 | 3.330 | 3.390 | 3.310 | 3.330 | 308,420 | -0.02(-0.60%) |
Nov 24, 2017 | 3.380 | 3.400 | 3.310 | 3.350 | 134,052 | -0.02(-0.59%) |
Nov 22, 2017 | 3.390 | 3.490 | 3.330 | 3.370 | 380,607 | +0.02(+0.60%) |
Nov 21, 2017 | 3.170 | 3.400 | 3.150 | 3.350 | 492,057 | +0.21(+6.69%) |
Nov 20, 2017 | 3.200 | 3.209 | 3.100 | 3.140 | 357,849 | +0.00(+0.00%) |
Nov 17, 2017 | 3.120 | 3.200 | 3.080 | 3.140 | 323,188 | +0.01(+0.32%) |
Nov 16, 2017 | 3.090 | 3.240 | 3.090 | 3.130 | 613,368 | +0.07(+2.29%) |
Nov 15, 2017 | 3.260 | 3.299 | 3.000 | 3.060 | 604,108 | -0.22(-6.71%) |
Nov 14, 2017 | 3.460 | 3.490 | 3.250 | 3.280 | 420,517 | -0.18(-5.20%) |
Nov 13, 2017 | 3.380 | 3.480 | 3.310 | 3.460 | 494,740 | +0.10(+2.98%) |
Nov 10, 2017 | 3.230 | 3.420 | 3.230 | 3.360 | 407,514 | +0.13(+4.02%) |
Nov 09, 2017 | 3.140 | 3.250 | 3.140 | 3.230 | 545,680 | +0.04(+1.25%) |
Nov 08, 2017 | 3.210 | 3.300 | 3.140 | 3.190 | 432,770 | -0.06(-1.85%) |
Nov 07, 2017 | 3.490 | 3.500 | 3.115 | 3.250 | 1,086,715 | -0.29(-8.19%) |
Nov 06, 2017 | 3.480 | 3.590 | 3.460 | 3.540 | 440,864 | +0.10(+2.91%) |
Nov 03, 2017 | 3.400 | 3.480 | 3.390 | 3.440 | 311,789 | +0.05(+1.47%) |
Nov 02, 2017 | 3.400 | 3.450 | 3.360 | 3.390 | 209,464 | +0.00(+0.00%) |
Nov 01, 2017 | 3.540 | 3.540 | 3.360 | 3.390 | 521,500 | -0.12(-3.42%) |
Oct 31, 2017 | 3.470 | 3.570 | 3.460 | 3.510 | 326,496 | +0.05(+1.45%) |
Oct 30, 2017 | 3.490 | 3.540 | 3.410 | 3.460 | 286,992 | -0.01(-0.29%) |
Oct 27, 2017 | 3.420 | 3.510 | 3.420 | 3.470 | 374,055 | +0.05(+1.46%) |
Oct 26, 2017 | 3.450 | 3.545 | 3.410 | 3.420 | 172,349 | -0.05(-1.44%) |
Oct 25, 2017 | 3.500 | 3.620 | 3.430 | 3.470 | 364,134 | -0.02(-0.57%) |
Oct 24, 2017 | 3.500 | 3.570 | 3.490 | 3.490 | 181,835 | -0.02(-0.57%) |
Oct 23, 2017 | 3.520 | 3.580 | 3.470 | 3.510 | 342,641 | -0.01(-0.28%) |
Oct 20, 2017 | 3.600 | 3.633 | 3.510 | 3.520 | 523,157 | -0.08(-2.22%) |
Oct 19, 2017 | 3.740 | 3.740 | 3.580 | 3.600 | 469,350 | -0.15(-4.00%) |
Oct 18, 2017 | 3.850 | 3.850 | 3.630 | 3.750 | 526,596 | -0.02(-0.53%) |
Oct 17, 2017 | 3.940 | 3.940 | 3.760 | 3.770 | 490,385 | -0.14(-3.58%) |
Oct 16, 2017 | 4.040 | 4.090 | 3.865 | 3.910 | 366,332 | -0.06(-1.51%) |
Oct 13, 2017 | 4.060 | 4.079 | 3.940 | 3.970 | 403,250 | -0.08(-1.98%) |
Oct 12, 2017 | 4.110 | 4.150 | 4.040 | 4.050 | 339,311 | -0.08(-1.94%) |
Oct 11, 2017 | 4.150 | 4.280 | 4.120 | 4.130 | 375,670 | -0.03(-0.72%) |
Oct 10, 2017 | 4.160 | 4.210 | 4.130 | 4.160 | 251,383 | -0.03(-0.72%) |
Oct 09, 2017 | 4.110 | 4.270 | 4.110 | 4.190 | 356,936 | +0.07(+1.70%) |
Oct 06, 2017 | 4.220 | 3.950 | 4.120 | 565,711 | -0.06(-1.44%) | |
Oct 05, 2017 | 4.210 | 4.280 | 4.180 | 4.180 | 255,731 | -0.04(-0.95%) |
Oct 04, 2017 | 4.380 | 4.405 | 4.180 | 4.220 | 448,478 | -0.15(-3.43%) |
Oct 03, 2017 | 4.230 | 4.404 | 4.170 | 4.370 | 586,325 | +0.14(+3.31%) |
Oct 02, 2017 | 4.170 | 4.230 | 4.110 | 4.230 | 317,397 | +0.06(+1.44%) |
Sep 29, 2017 | 4.180 | 4.190 | 4.110 | 4.170 | 246,130 | +0.01(+0.24%) |
Sep 28, 2017 | 4.140 | 4.200 | 4.070 | 4.160 | 400,897 | +0.03(+0.73%) |
Sep 27, 2017 | 4.180 | 4.130 | 462,083 | +0.16(+4.03%) | ||
Sep 26, 2017 | 4.190 | 4.290 | 3.960 | 3.970 | 809,067 | -0.21(-5.02%) |
Sep 25, 2017 | 4.410 | 4.480 | 4.170 | 4.180 | 840,885 | -0.23(-5.22%) |
Sep 22, 2017 | 4.470 | 4.490 | 4.340 | 4.410 | 602,328 | -0.05(-1.12%) |
Sep 21, 2017 | 4.450 | 4.520 | 4.320 | 4.460 | 638,930 | +0.01(+0.22%) |
Sep 20, 2017 | 4.520 | 4.570 | 4.390 | 4.450 | 834,642 | -0.07(-1.55%) |
Sep 19, 2017 | 4.370 | 4.600 | 4.300 | 4.520 | 2,071,456 | +0.24(+5.61%) |
Sep 18, 2017 | 4.090 | 4.350 | 4.050 | 4.280 | 1,387,431 | +0.24(+5.94%) |
Sep 15, 2017 | 3.990 | 4.080 | 3.950 | 4.040 | 942,925 | +0.01(+0.25%) |
Sep 14, 2017 | 4.060 | 4.110 | 4.030 | 4.030 | 263,722 | -0.05(-1.23%) |
Sep 13, 2017 | 4.050 | 4.150 | 4.030 | 4.080 | 415,501 | +0.06(+1.49%) |
Sep 12, 2017 | 4.090 | 4.100 | 4.020 | 4.020 | 505,369 | -0.03(-0.74%) |
Sep 11, 2017 | 4.010 | 4.090 | 4.000 | 4.050 | 424,179 | +0.09(+2.27%) |
Sep 08, 2017 | 4.040 | 4.070 | 3.920 | 3.960 | 406,761 | -0.08(-1.98%) |
Sep 07, 2017 | 4.010 | 4.090 | 3.930 | 4.040 | 404,408 | +0.06(+1.51%) |
Sep 06, 2017 | 4.070 | 4.070 | 3.870 | 3.980 | 394,653 | -0.04(-1.00%) |
Sep 05, 2017 | 4.000 | 4.240 | 3.960 | 4.020 | 1,534,466 | +0.03(+0.75%) |