Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.790 | 3.830 | 3.551 | 3.570 | 480,073 | -0.18(-4.80%) |
Nov 29, 2017 | 4.050 | 4.050 | 3.720 | 3.750 | 547,376 | -0.26(-6.48%) |
Nov 28, 2017 | 3.950 | 4.030 | 3.850 | 4.010 | 713,260 | +0.09(+2.30%) |
Nov 27, 2017 | 4.150 | 4.160 | 3.900 | 3.920 | 555,114 | -0.22(-5.31%) |
Nov 24, 2017 | 4.160 | 4.205 | 4.010 | 4.140 | 229,053 | -0.03(-0.72%) |
Nov 22, 2017 | 4.220 | 4.258 | 4.140 | 4.170 | 404,945 | -0.05(-1.18%) |
Nov 21, 2017 | 4.210 | 4.220 | 4.120 | 4.220 | 390,541 | +0.04(+0.96%) |
Nov 20, 2017 | 4.170 | 4.360 | 4.160 | 4.180 | 389,607 | +0.05(+1.21%) |
Nov 17, 2017 | 4.190 | 4.450 | 4.080 | 4.130 | 582,631 | -0.07(-1.67%) |
Nov 16, 2017 | 3.930 | 4.317 | 3.930 | 4.200 | 612,901 | +0.24(+6.06%) |
Nov 15, 2017 | 3.880 | 3.990 | 3.780 | 3.960 | 345,490 | +0.12(+3.13%) |
Nov 14, 2017 | 3.880 | 3.890 | 3.770 | 3.840 | 271,488 | -0.02(-0.52%) |
Nov 13, 2017 | 3.970 | 4.009 | 3.740 | 3.860 | 391,148 | -0.10(-2.53%) |
Nov 10, 2017 | 3.740 | 4.020 | 3.720 | 3.960 | 530,337 | +0.20(+5.32%) |
Nov 09, 2017 | 3.760 | 3.790 | 3.670 | 3.760 | 452,947 | -0.02(-0.53%) |
Nov 08, 2017 | 3.840 | 3.860 | 3.732 | 3.780 | 394,601 | -0.02(-0.53%) |
Nov 07, 2017 | 3.880 | 3.944 | 3.790 | 3.800 | 450,903 | -0.13(-3.31%) |
Nov 06, 2017 | 3.590 | 4.030 | 3.500 | 3.930 | 1,245,792 | +0.29(+7.97%) |
Nov 03, 2017 | 3.660 | 3.770 | 3.570 | 3.640 | 746,197 | -0.05(-1.36%) |
Nov 02, 2017 | 4.280 | 4.280 | 3.600 | 3.690 | 1,216,218 | -0.59(-13.79%) |
Nov 01, 2017 | 4.030 | 4.280 | 3.720 | 4.280 | 1,327,561 | -0.07(-1.61%) |
Oct 31, 2017 | 4.440 | 4.491 | 4.220 | 4.350 | 855,994 | -0.14(-3.12%) |
Oct 30, 2017 | 4.750 | 4.780 | 4.400 | 4.490 | 646,457 | -0.28(-5.87%) |
Oct 27, 2017 | 4.780 | 4.940 | 4.625 | 4.770 | 715,272 | -0.02(-0.42%) |
Oct 26, 2017 | 5.670 | 5.890 | 4.390 | 4.790 | 2,650,628 | -1.15(-19.36%) |
Oct 25, 2017 | 6.290 | 6.446 | 5.736 | 5.940 | 673,449 | -0.38(-6.01%) |
Oct 24, 2017 | 6.360 | 6.540 | 6.320 | 6.320 | 499,258 | -0.05(-0.78%) |
Oct 23, 2017 | 6.410 | 6.620 | 6.330 | 6.370 | 505,812 | -0.03(-0.47%) |
Oct 20, 2017 | 6.550 | 6.570 | 6.310 | 6.400 | 315,324 | -0.09(-1.39%) |
Oct 19, 2017 | 6.200 | 6.510 | 6.170 | 6.490 | 344,739 | +0.25(+4.01%) |
Oct 18, 2017 | 6.210 | 6.285 | 6.110 | 6.240 | 374,355 | -0.01(-0.16%) |
Oct 17, 2017 | 6.290 | 6.390 | 6.150 | 6.250 | 505,400 | +0.03(+0.48%) |
Oct 16, 2017 | 6.780 | 6.790 | 6.080 | 6.220 | 1,074,185 | -0.62(-9.06%) |
Oct 13, 2017 | 7.450 | 7.470 | 6.825 | 6.840 | 753,390 | -0.51(-6.94%) |
Oct 12, 2017 | 7.140 | 7.410 | 6.751 | 7.350 | 1,237,289 | +0.49(+7.14%) |
Oct 11, 2017 | 6.350 | 6.880 | 6.330 | 6.860 | 795,427 | +0.51(+8.03%) |
Oct 10, 2017 | 6.100 | 6.460 | 6.050 | 6.350 | 700,246 | +0.25(+4.10%) |
Oct 09, 2017 | 6.520 | 6.589 | 6.040 | 6.100 | 990,462 | -0.44(-6.73%) |
Oct 06, 2017 | 6.180 | 6.668 | 6.110 | 6.540 | 945,783 | +0.30(+4.81%) |
Oct 05, 2017 | 6.210 | 6.350 | 5.800 | 6.240 | 1,233,890 | -0.02(-0.32%) |
Oct 04, 2017 | 5.800 | 6.520 | 5.610 | 6.260 | 5,522,979 | +0.89(+16.57%) |
Oct 03, 2017 | 4.880 | 5.600 | 4.860 | 5.370 | 2,029,838 | +0.53(+10.95%) |
Oct 02, 2017 | 4.710 | 4.880 | 4.710 | 4.840 | 293,507 | +0.14(+2.98%) |
Sep 29, 2017 | 4.800 | 4.820 | 4.630 | 4.700 | 336,744 | -0.09(-1.88%) |
Sep 28, 2017 | 4.960 | 4.980 | 4.780 | 4.790 | 338,651 | -0.13(-2.64%) |
Sep 27, 2017 | 4.870 | 5.000 | 4.850 | 4.920 | 562,315 | +0.07(+1.44%) |
Sep 26, 2017 | 4.760 | 4.910 | 4.710 | 4.850 | 1,306,090 | +0.11(+2.32%) |
Sep 25, 2017 | 4.790 | 4.870 | 4.720 | 4.740 | 445,191 | -0.06(-1.25%) |
Sep 22, 2017 | 4.850 | 4.870 | 4.740 | 4.800 | 406,235 | -0.05(-1.03%) |
Sep 21, 2017 | 4.620 | 4.920 | 4.620 | 4.850 | 353,944 | +0.21(+4.53%) |
Sep 20, 2017 | 4.970 | 4.999 | 4.250 | 4.640 | 924,207 | -0.36(-7.20%) |
Sep 19, 2017 | 4.930 | 5.050 | 4.580 | 5.000 | 934,451 | +0.15(+3.09%) |
Sep 18, 2017 | 4.650 | 4.870 | 4.560 | 4.850 | 671,355 | +0.21(+4.53%) |
Sep 15, 2017 | 4.420 | 4.740 | 4.190 | 4.640 | 1,654,240 | +0.19(+4.27%) |
Sep 14, 2017 | 4.110 | 4.530 | 4.080 | 4.450 | 808,045 | +0.33(+8.01%) |
Sep 13, 2017 | 4.030 | 4.180 | 4.000 | 4.120 | 1,189,190 | +0.07(+1.73%) |
Sep 12, 2017 | 3.960 | 4.060 | 3.930 | 4.050 | 459,753 | +0.09(+2.27%) |
Sep 11, 2017 | 3.970 | 3.990 | 3.780 | 3.960 | 323,493 | +0.01(+0.25%) |
Sep 08, 2017 | 4.150 | 4.150 | 3.870 | 3.950 | 579,710 | -0.07(-1.74%) |
Sep 07, 2017 | 3.790 | 4.100 | 3.730 | 4.020 | 561,206 | +0.22(+5.79%) |
Sep 06, 2017 | 3.890 | 3.900 | 3.720 | 3.800 | 249,511 | -0.06(-1.55%) |
Sep 05, 2017 | 3.920 | 4.000 | 3.690 | 3.860 | 550,306 | -0.06(-1.53%) |