Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.820 | 3.880 | 3.780 | 3.820 | 1,902,650 | +0.02(+0.53%) |
Nov 29, 2017 | 3.870 | 3.870 | 3.770 | 3.800 | 278,803 | -0.06(-1.55%) |
Nov 28, 2017 | 3.820 | 3.910 | 3.780 | 3.860 | 511,720 | +0.01(+0.26%) |
Nov 27, 2017 | 3.890 | 3.810 | 3.850 | 368,266 | -0.05(-1.28%) | |
Nov 24, 2017 | 3.920 | 4.010 | 3.900 | 3.900 | 309,903 | -0.01(-0.26%) |
Nov 23, 2017 | 3.930 | 3.960 | 3.910 | 3.910 | 147,343 | -0.02(-0.51%) |
Nov 22, 2017 | 3.900 | 3.950 | 3.900 | 3.930 | 296,177 | +0.03(+0.77%) |
Nov 21, 2017 | 3.900 | 3.970 | 3.885 | 3.900 | 268,685 | +0.02(+0.52%) |
Nov 20, 2017 | 3.930 | 3.940 | 3.875 | 3.880 | 249,754 | -0.03(-0.77%) |
Nov 17, 2017 | 3.870 | 3.970 | 3.870 | 3.910 | 287,892 | +0.09(+2.36%) |
Nov 16, 2017 | 3.900 | 3.900 | 3.810 | 3.820 | 249,739 | -0.02(-0.52%) |
Nov 15, 2017 | 3.850 | 3.890 | 3.760 | 3.840 | 667,126 | -0.01(-0.26%) |
Nov 14, 2017 | 3.910 | 3.950 | 3.830 | 3.850 | 402,853 | -0.08(-2.04%) |
Nov 13, 2017 | 3.980 | 4.030 | 3.920 | 3.930 | 345,885 | -0.03(-0.76%) |
Nov 10, 2017 | 3.950 | 3.970 | 3.880 | 3.960 | 344,433 | +0.00(+0.00%) |
Nov 09, 2017 | 4.000 | 4.030 | 3.950 | 3.960 | 186,030 | -0.07(-1.74%) |
Nov 08, 2017 | 4.040 | 4.050 | 4.010 | 4.030 | 313,686 | -0.03(-0.74%) |
Nov 07, 2017 | 4.060 | 4.075 | 4.030 | 4.060 | 262,742 | -0.03(-0.73%) |
Nov 06, 2017 | 4.030 | 4.150 | 4.010 | 4.090 | 574,183 | +0.09(+2.25%) |
Nov 03, 2017 | 4.020 | 4.050 | 3.960 | 4.000 | 367,568 | +0.09(+2.30%) |
Nov 02, 2017 | 3.980 | 4.020 | 3.900 | 3.910 | 309,946 | -0.05(-1.26%) |
Nov 01, 2017 | 3.990 | 4.020 | 3.960 | 3.960 | 401,724 | +0.02(+0.51%) |
Oct 31, 2017 | 3.930 | 3.970 | 3.890 | 3.940 | 529,782 | +0.03(+0.77%) |
Oct 30, 2017 | 3.890 | 3.950 | 3.890 | 3.910 | 195,163 | +0.02(+0.51%) |
Oct 27, 2017 | 3.860 | 3.930 | 3.850 | 3.890 | 291,996 | -0.03(-0.77%) |
Oct 26, 2017 | 3.960 | 3.990 | 3.900 | 3.920 | 319,248 | -0.04(-1.01%) |
Oct 25, 2017 | 3.940 | 4.000 | 3.940 | 3.960 | 524,373 | +0.00(+0.00%) |
Oct 24, 2017 | 4.010 | 4.010 | 3.940 | 3.960 | 420,096 | -0.02(-0.50%) |
Oct 23, 2017 | 3.990 | 4.010 | 3.950 | 3.980 | 646,562 | -0.03(-0.75%) |
Oct 20, 2017 | 4.030 | 4.090 | 3.970 | 4.010 | 411,115 | -0.02(-0.50%) |
Oct 19, 2017 | 4.040 | 4.075 | 4.000 | 4.030 | 597,058 | -0.07(-1.71%) |
Oct 18, 2017 | 4.180 | 4.200 | 4.080 | 4.100 | 377,913 | -0.10(-2.38%) |
Oct 17, 2017 | 4.110 | 4.220 | 4.110 | 4.200 | 772,771 | -0.02(-0.47%) |
Oct 16, 2017 | 4.300 | 4.310 | 4.200 | 4.220 | 567,198 | +0.03(+0.72%) |
Oct 13, 2017 | 4.140 | 4.200 | 4.140 | 4.190 | 377,400 | +0.08(+1.95%) |
Oct 12, 2017 | 4.070 | 4.165 | 4.070 | 4.110 | 798,371 | +0.03(+0.74%) |
Oct 11, 2017 | 4.050 | 4.150 | 4.010 | 4.080 | 714,732 | +0.04(+0.99%) |
Oct 10, 2017 | 4.070 | 4.110 | 4.010 | 4.040 | 452,840 | -0.05(-1.22%) |
Oct 06, 2017 | 4.140 | 4.140 | 4.070 | 4.090 | 277,587 | -0.01(-0.24%) |
Oct 05, 2017 | 4.150 | 4.280 | 4.100 | 4.100 | 2,694,425 | +0.02(+0.49%) |
Oct 04, 2017 | 4.050 | 4.100 | 4.040 | 4.080 | 395,160 | +0.03(+0.74%) |
Oct 03, 2017 | 4.010 | 4.050 | 3.970 | 4.050 | 680,552 | +0.05(+1.25%) |
Oct 02, 2017 | 3.870 | 4.010 | 3.870 | 4.000 | 528,594 | +0.14(+3.63%) |
Sep 29, 2017 | 3.890 | 3.910 | 3.845 | 3.860 | 1,736,894 | -0.04(-1.03%) |
Sep 28, 2017 | 3.860 | 3.930 | 3.820 | 3.900 | 644,985 | +0.05(+1.30%) |
Sep 27, 2017 | 3.770 | 3.850 | 560,403 | +0.02(+0.52%) | ||
Sep 26, 2017 | 3.810 | 3.835 | 3.810 | 3.830 | 404,750 | +0.01(+0.26%) |
Sep 25, 2017 | 3.840 | 3.860 | 3.785 | 3.820 | 541,486 | -0.04(-1.04%) |
Sep 22, 2017 | 3.880 | 3.890 | 3.780 | 3.860 | 501,646 | -0.02(-0.52%) |
Sep 21, 2017 | 3.800 | 3.905 | 3.790 | 3.880 | 921,385 | +0.06(+1.57%) |
Sep 20, 2017 | 3.830 | 3.870 | 3.810 | 3.820 | 889,753 | +0.00(+0.00%) |
Sep 19, 2017 | 3.800 | 3.830 | 3.790 | 3.820 | 767,349 | +0.02(+0.53%) |
Sep 18, 2017 | 3.770 | 3.830 | 3.760 | 3.800 | 484,790 | +0.04(+1.06%) |
Sep 15, 2017 | 3.800 | 3.820 | 3.750 | 3.760 | 1,889,347 | -0.04(-1.05%) |
Sep 14, 2017 | 3.760 | 3.820 | 3.730 | 3.800 | 531,795 | +0.00(+0.00%) |
Sep 13, 2017 | 3.860 | 3.870 | 3.780 | 3.800 | 477,303 | -0.07(-1.81%) |
Sep 12, 2017 | 3.990 | 3.990 | 3.850 | 3.870 | 594,842 | -0.09(-2.27%) |
Sep 11, 2017 | 3.990 | 4.030 | 3.940 | 3.960 | 1,572,505 | -0.03(-0.75%) |
Sep 08, 2017 | 3.940 | 4.010 | 3.860 | 3.990 | 846,772 | -0.01(-0.25%) |
Sep 07, 2017 | 4.050 | 3.990 | 4.000 | 498,652 | -0.05(-1.23%) | |
Sep 06, 2017 | 4.080 | 4.120 | 4.040 | 4.050 | 719,699 | -0.03(-0.74%) |
Sep 05, 2017 | 4.150 | 4.155 | 3.950 | 4.080 | 1,449,413 | -0.08(-1.92%) |