Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.860 | 3.900 | 3.840 | 3.850 | 940,422 | -0.02(-0.52%) |
Nov 29, 2017 | 3.870 | 3.950 | 3.850 | 3.870 | 955,272 | -0.05(-1.28%) |
Nov 28, 2017 | 3.890 | 3.970 | 3.890 | 3.920 | 931,690 | +0.01(+0.26%) |
Nov 27, 2017 | 3.860 | 3.930 | 3.820 | 3.910 | 1,103,676 | +0.06(+1.56%) |
Nov 24, 2017 | 3.840 | 3.860 | 3.805 | 3.850 | 411,263 | -0.01(-0.26%) |
Nov 22, 2017 | 3.840 | 3.880 | 3.805 | 3.860 | 1,083,291 | +0.03(+0.78%) |
Nov 21, 2017 | 3.830 | 3.870 | 3.820 | 3.830 | 562,238 | +0.01(+0.26%) |
Nov 20, 2017 | 3.860 | 3.885 | 3.770 | 3.820 | 1,435,220 | -0.07(-1.80%) |
Nov 17, 2017 | 3.860 | 3.930 | 3.790 | 3.890 | 2,424,078 | +0.04(+1.04%) |
Nov 16, 2017 | 3.960 | 4.010 | 3.820 | 3.850 | 2,693,714 | -0.14(-3.51%) |
Nov 15, 2017 | 4.100 | 4.140 | 3.990 | 3.990 | 1,828,203 | -0.10(-2.44%) |
Nov 14, 2017 | 4.140 | 4.210 | 4.085 | 4.090 | 1,013,289 | -0.06(-1.45%) |
Nov 13, 2017 | 4.140 | 4.230 | 4.135 | 4.150 | 998,401 | -0.01(-0.24%) |
Nov 10, 2017 | 4.110 | 4.170 | 4.074 | 4.160 | 991,575 | +0.04(+0.97%) |
Nov 09, 2017 | 4.110 | 4.140 | 4.070 | 4.120 | 975,386 | +0.01(+0.24%) |
Nov 08, 2017 | 4.110 | 4.120 | 4.070 | 4.110 | 783,804 | +0.02(+0.49%) |
Nov 07, 2017 | 4.120 | 4.120 | 4.030 | 4.090 | 935,230 | -0.04(-0.97%) |
Nov 06, 2017 | 4.070 | 4.200 | 4.054 | 4.130 | 2,032,912 | +0.04(+0.98%) |
Nov 03, 2017 | 4.070 | 4.110 | 4.040 | 4.090 | 960,340 | +0.01(+0.25%) |
Nov 02, 2017 | 4.100 | 4.110 | 4.060 | 4.080 | 696,707 | -0.02(-0.49%) |
Nov 01, 2017 | 4.060 | 4.150 | 4.060 | 4.100 | 1,721,444 | +0.03(+0.74%) |
Oct 31, 2017 | 4.090 | 4.120 | 4.060 | 4.070 | 1,364,970 | -0.03(-0.73%) |
Oct 30, 2017 | 4.150 | 4.050 | 4.100 | 1,553,301 | +0.03(+0.74%) | |
Oct 27, 2017 | 4.060 | 4.125 | 4.050 | 4.070 | 1,054,462 | +0.01(+0.25%) |
Oct 26, 2017 | 4.090 | 4.140 | 4.060 | 4.060 | 1,368,751 | +0.00(+0.00%) |
Oct 25, 2017 | 4.050 | 4.125 | 4.050 | 4.060 | 1,509,958 | -0.01(-0.25%) |
Oct 24, 2017 | 4.110 | 4.150 | 4.060 | 4.070 | 987,424 | -0.06(-1.45%) |
Oct 23, 2017 | 4.070 | 4.145 | 4.030 | 4.130 | 1,922,904 | +0.01(+0.24%) |
Oct 20, 2017 | 4.080 | 4.155 | 4.070 | 4.120 | 772,153 | -0.02(-0.48%) |
Oct 19, 2017 | 4.140 | 4.160 | 4.085 | 4.140 | 891,139 | +0.02(+0.49%) |
Oct 18, 2017 | 4.130 | 4.190 | 4.110 | 4.120 | 1,874,759 | -0.05(-1.20%) |
Oct 17, 2017 | 4.060 | 4.180 | 4.040 | 4.170 | 1,630,419 | +0.06(+1.46%) |
Oct 16, 2017 | 4.230 | 4.270 | 4.060 | 4.110 | 2,100,510 | -0.10(-2.38%) |
Oct 13, 2017 | 4.250 | 4.270 | 4.185 | 4.210 | 941,341 | -0.04(-0.94%) |
Oct 12, 2017 | 4.300 | 4.300 | 4.190 | 4.250 | 1,105,211 | -0.06(-1.39%) |
Oct 11, 2017 | 4.190 | 4.310 | 4.140 | 4.310 | 1,678,814 | +0.12(+2.86%) |
Oct 10, 2017 | 4.200 | 4.300 | 4.150 | 4.190 | 2,153,125 | -0.03(-0.71%) |
Oct 09, 2017 | 4.150 | 4.250 | 4.115 | 4.220 | 1,734,692 | +0.01(+0.24%) |
Oct 06, 2017 | 4.060 | 4.220 | 4.040 | 4.210 | 3,062,459 | +0.11(+2.68%) |
Oct 05, 2017 | 4.070 | 4.130 | 4.035 | 4.100 | 2,293,066 | +0.04(+0.99%) |
Oct 04, 2017 | 4.160 | 4.200 | 4.050 | 4.060 | 3,266,605 | -0.09(-2.17%) |
Oct 03, 2017 | 4.150 | 4.210 | 4.130 | 4.150 | 1,235,862 | +0.01(+0.24%) |
Oct 02, 2017 | 4.110 | 4.180 | 4.070 | 4.140 | 1,237,788 | +0.02(+0.49%) |
Sep 29, 2017 | 4.240 | 4.240 | 4.080 | 4.120 | 2,077,926 | -0.09(-2.14%) |
Sep 28, 2017 | 4.250 | 4.310 | 4.140 | 4.210 | 1,472,274 | -0.04(-0.94%) |
Sep 27, 2017 | 4.250 | 4.300 | 4.230 | 4.250 | 950,849 | -0.01(-0.23%) |
Sep 26, 2017 | 4.260 | 4.340 | 4.260 | 4.260 | 836,702 | -0.08(-1.84%) |
Sep 25, 2017 | 4.270 | 4.379 | 4.240 | 4.340 | 1,341,522 | +0.08(+1.88%) |
Sep 22, 2017 | 4.080 | 4.290 | 4.071 | 4.260 | 1,598,537 | +0.21(+5.19%) |
Sep 21, 2017 | 4.020 | 4.120 | 4.020 | 4.050 | 1,041,943 | +0.01(+0.25%) |
Sep 20, 2017 | 4.110 | 4.170 | 4.025 | 4.040 | 1,649,796 | -0.06(-1.46%) |
Sep 19, 2017 | 4.050 | 4.150 | 4.050 | 4.100 | 1,235,149 | +0.03(+0.74%) |
Sep 18, 2017 | 4.100 | 4.140 | 4.040 | 4.070 | 1,852,759 | -0.07(-1.69%) |
Sep 15, 2017 | 4.220 | 4.230 | 4.140 | 4.140 | 2,171,873 | -0.06(-1.43%) |
Sep 14, 2017 | 4.160 | 4.250 | 4.120 | 4.200 | 856,705 | +0.04(+0.96%) |
Sep 13, 2017 | 4.270 | 4.296 | 4.160 | 4.160 | 1,283,370 | -0.14(-3.26%) |
Sep 12, 2017 | 4.200 | 4.320 | 4.174 | 4.300 | 1,305,162 | +0.10(+2.38%) |
Sep 11, 2017 | 4.410 | 4.490 | 4.200 | 4.200 | 2,508,038 | -0.34(-7.49%) |
Sep 08, 2017 | 4.560 | 4.620 | 4.431 | 4.540 | 1,499,375 | -0.06(-1.30%) |
Sep 07, 2017 | 4.560 | 4.640 | 4.520 | 4.600 | 2,320,601 | +0.08(+1.77%) |
Sep 06, 2017 | 4.520 | 4.575 | 4.430 | 4.520 | 2,021,785 | -0.02(-0.44%) |
Sep 05, 2017 | 4.430 | 4.550 | 4.380 | 4.540 | 2,965,032 | +0.16(+3.65%) |