Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.450 | 3.506 | 3.410 | 3.430 | 67,259 | -0.01(-0.38%) |
Nov 29, 2017 | 3.570 | 3.588 | 3.410 | 3.443 | 75,889 | -0.12(-3.28%) |
Nov 28, 2017 | 3.660 | 3.660 | 3.540 | 3.560 | 36,891 | -0.07(-1.93%) |
Nov 27, 2017 | 3.600 | 3.710 | 3.580 | 3.630 | 73,595 | +0.05(+1.40%) |
Nov 24, 2017 | 3.479 | 3.600 | 3.473 | 3.580 | 12,244 | +0.07(+1.99%) |
Nov 22, 2017 | 3.400 | 3.580 | 3.400 | 3.510 | 62,715 | +0.10(+2.93%) |
Nov 21, 2017 | 3.300 | 3.470 | 3.240 | 3.410 | 81,047 | +0.11(+3.33%) |
Nov 20, 2017 | 3.610 | 3.780 | 3.178 | 3.300 | 124,748 | -0.20(-5.71%) |
Nov 17, 2017 | 3.100 | 3.550 | 3.080 | 3.500 | 274,819 | +0.43(+14.01%) |
Nov 16, 2017 | 2.960 | 3.093 | 2.960 | 3.070 | 36,374 | +0.08(+2.68%) |
Nov 15, 2017 | 2.970 | 3.000 | 2.920 | 2.990 | 17,220 | +0.00(+0.00%) |
Nov 14, 2017 | 3.070 | 3.080 | 2.910 | 2.990 | 57,464 | -0.06(-1.97%) |
Nov 13, 2017 | 2.950 | 3.120 | 2.950 | 3.050 | 17,538 | +0.04(+1.33%) |
Nov 10, 2017 | 3.100 | 3.180 | 2.990 | 3.010 | 25,371 | -0.12(-3.83%) |
Nov 09, 2017 | 2.960 | 3.140 | 2.960 | 3.130 | 64,505 | +0.19(+6.37%) |
Nov 08, 2017 | 2.920 | 2.996 | 2.880 | 2.943 | 31,198 | -0.01(-0.25%) |
Nov 07, 2017 | 2.990 | 2.990 | 2.920 | 2.950 | 17,157 | -0.02(-0.67%) |
Nov 06, 2017 | 2.950 | 3.040 | 2.930 | 2.970 | 35,201 | +0.05(+1.71%) |
Nov 03, 2017 | 2.700 | 3.085 | 2.650 | 2.920 | 93,163 | +0.26(+9.77%) |
Nov 02, 2017 | 2.900 | 2.900 | 2.630 | 2.660 | 148,416 | -0.24(-8.28%) |
Nov 01, 2017 | 3.070 | 3.180 | 2.800 | 2.900 | 108,548 | -0.18(-5.84%) |
Oct 31, 2017 | 3.140 | 3.190 | 3.070 | 3.080 | 19,372 | -0.03(-0.96%) |
Oct 30, 2017 | 3.200 | 3.220 | 3.090 | 3.110 | 33,078 | -0.10(-3.12%) |
Oct 27, 2017 | 3.070 | 3.100 | 3.070 | 3.210 | 33,815 | +0.13(+4.22%) |
Oct 26, 2017 | 3.070 | 3.120 | 3.056 | 3.080 | 31,335 | -0.04(-1.28%) |
Oct 25, 2017 | 3.150 | 3.250 | 3.060 | 3.120 | 56,533 | -0.06(-1.89%) |
Oct 24, 2017 | 3.270 | 3.290 | 3.160 | 3.180 | 25,533 | -0.11(-3.34%) |
Oct 23, 2017 | 3.330 | 3.440 | 3.280 | 3.290 | 14,422 | -0.06(-1.79%) |
Oct 20, 2017 | 3.390 | 3.390 | 3.293 | 3.350 | 8,822 | -0.07(-2.05%) |
Oct 19, 2017 | 3.400 | 3.430 | 3.280 | 3.420 | 16,190 | +0.03(+0.88%) |
Oct 18, 2017 | 3.520 | 3.612 | 3.390 | 3.390 | 58,011 | -0.15(-4.24%) |
Oct 17, 2017 | 3.578 | 3.680 | 3.540 | 3.540 | 29,255 | -0.09(-2.48%) |
Oct 16, 2017 | 3.630 | 3.720 | 3.575 | 3.630 | 69,967 | -0.04(-1.09%) |
Oct 13, 2017 | 3.600 | 3.710 | 3.557 | 3.670 | 54,835 | +0.11(+3.09%) |
Oct 12, 2017 | 3.570 | 3.680 | 3.560 | 3.560 | 48,596 | -0.02(-0.56%) |
Oct 11, 2017 | 3.634 | 3.640 | 3.580 | 3.580 | 19,805 | -0.01(-0.28%) |
Oct 10, 2017 | 3.658 | 3.662 | 3.590 | 3.590 | 18,181 | -0.05(-1.37%) |
Oct 09, 2017 | 3.600 | 3.674 | 3.560 | 3.640 | 29,605 | +0.01(+0.28%) |
Oct 06, 2017 | 3.500 | 3.644 | 3.500 | 3.630 | 77,946 | +0.10(+2.83%) |
Oct 05, 2017 | 3.550 | 3.710 | 3.450 | 3.530 | 89,893 | -0.06(-1.67%) |
Oct 04, 2017 | 3.700 | 3.810 | 3.500 | 3.590 | 177,738 | -0.12(-3.23%) |
Oct 03, 2017 | 3.680 | 3.810 | 3.650 | 3.710 | 106,504 | +0.06(+1.64%) |
Oct 02, 2017 | 3.660 | 3.800 | 3.650 | 3.650 | 72,343 | +0.07(+1.96%) |
Sep 29, 2017 | 3.658 | 3.690 | 3.580 | 3.580 | 59,142 | -0.07(-1.92%) |
Sep 28, 2017 | 3.690 | 3.730 | 3.640 | 3.650 | 6,903 | -0.08(-2.14%) |
Sep 27, 2017 | 3.750 | 3.870 | 3.730 | 3.730 | 42,763 | +0.05(+1.36%) |
Sep 26, 2017 | 3.680 | 3.872 | 3.634 | 3.680 | 43,657 | -0.02(-0.54%) |
Sep 25, 2017 | 3.800 | 3.850 | 3.680 | 3.700 | 46,819 | -0.10(-2.63%) |
Sep 22, 2017 | 3.780 | 3.920 | 3.730 | 3.800 | 46,412 | +0.01(+0.26%) |
Sep 21, 2017 | 3.820 | 3.841 | 3.710 | 3.790 | 53,104 | -0.08(-2.07%) |
Sep 20, 2017 | 3.860 | 3.878 | 3.800 | 3.870 | 22,543 | +0.00(+0.00%) |
Sep 19, 2017 | 3.880 | 3.940 | 3.810 | 3.870 | 23,119 | +0.01(+0.26%) |
Sep 18, 2017 | 3.890 | 3.936 | 3.820 | 3.860 | 44,674 | +0.06(+1.58%) |
Sep 15, 2017 | 3.830 | 4.000 | 3.700 | 3.800 | 71,620 | -0.10(-2.56%) |
Sep 14, 2017 | 3.990 | 3.991 | 3.900 | 3.900 | 39,076 | -0.09(-2.26%) |
Sep 13, 2017 | 3.900 | 4.090 | 3.840 | 3.990 | 59,728 | +0.17(+4.45%) |
Sep 12, 2017 | 3.789 | 3.900 | 3.630 | 3.820 | 81,444 | -0.08(-1.93%) |
Sep 11, 2017 | 3.950 | 4.080 | 3.850 | 3.895 | 39,033 | -0.09(-2.36%) |
Sep 08, 2017 | 3.970 | 4.071 | 3.960 | 3.989 | 23,990 | -0.00(-0.02%) |
Sep 07, 2017 | 4.050 | 4.103 | 3.950 | 3.990 | 30,752 | -0.03(-0.75%) |
Sep 06, 2017 | 3.990 | 4.120 | 3.987 | 4.020 | 32,707 | +0.10(+2.55%) |
Sep 05, 2017 | 4.120 | 4.166 | 3.840 | 3.920 | 87,705 | -0.05(-1.26%) |