Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.350 | 4.350 | 4.250 | 4.250 | 56,636 | -0.05(-1.16%) |
Nov 29, 2017 | 4.250 | 4.350 | 4.250 | 4.300 | 106,205 | +0.00(+0.00%) |
Nov 28, 2017 | 4.200 | 4.350 | 4.150 | 4.300 | 136,510 | +0.10(+2.38%) |
Nov 27, 2017 | 4.200 | 4.300 | 4.150 | 4.200 | 142,232 | +0.00(+0.00%) |
Nov 24, 2017 | 3.800 | 4.200 | 3.800 | 4.200 | 286,080 | +0.40(+10.53%) |
Nov 22, 2017 | 3.800 | 3.850 | 3.750 | 3.800 | 104,175 | +0.05(+1.33%) |
Nov 21, 2017 | 3.700 | 3.800 | 3.700 | 3.750 | 134,287 | +0.05(+1.35%) |
Nov 20, 2017 | 3.800 | 3.800 | 3.700 | 3.700 | 178,165 | +0.00(+0.00%) |
Nov 17, 2017 | 3.750 | 3.800 | 3.600 | 3.700 | 35,438 | -0.02(-0.67%) |
Nov 16, 2017 | 3.750 | 3.750 | 3.700 | 3.725 | 22,868 | +0.05(+1.36%) |
Nov 15, 2017 | 3.650 | 3.700 | 3.650 | 3.675 | 13,655 | +0.02(+0.68%) |
Nov 14, 2017 | 3.700 | 3.800 | 3.650 | 3.650 | 44,640 | -0.05(-1.35%) |
Nov 13, 2017 | 3.600 | 3.700 | 3.550 | 3.700 | 111,870 | +0.10(+2.78%) |
Nov 10, 2017 | 3.600 | 3.700 | 3.600 | 3.600 | 97,553 | +0.00(+0.00%) |
Nov 09, 2017 | 3.550 | 3.700 | 3.543 | 3.600 | 34,709 | +0.05(+1.41%) |
Nov 08, 2017 | 3.550 | 3.600 | 3.532 | 3.550 | 6,021 | +0.00(+0.00%) |
Nov 07, 2017 | 3.600 | 3.600 | 3.550 | 3.550 | 159,483 | -0.05(-1.39%) |
Nov 06, 2017 | 3.601 | 3.650 | 3.525 | 3.600 | 56,662 | +0.00(+0.00%) |
Nov 03, 2017 | 3.650 | 3.650 | 3.550 | 3.600 | 6,305 | -0.02(-0.69%) |
Nov 02, 2017 | 3.647 | 3.700 | 3.601 | 3.625 | 4,037 | -0.08(-2.03%) |
Nov 01, 2017 | 3.600 | 3.700 | 3.600 | 3.700 | 21,672 | +0.08(+2.07%) |
Oct 31, 2017 | 3.600 | 3.650 | 3.600 | 3.625 | 8,646 | +0.02(+0.69%) |
Oct 30, 2017 | 3.630 | 3.650 | 3.550 | 3.600 | 6,554 | +0.00(+0.00%) |
Oct 27, 2017 | 3.600 | 3.600 | 3.550 | 3.600 | 1,642 | +0.00(+0.00%) |
Oct 26, 2017 | 3.700 | 3.700 | 3.600 | 3.600 | 3,079 | -0.05(-1.37%) |
Oct 25, 2017 | 3.650 | 3.700 | 3.600 | 3.650 | 14,566 | -0.05(-1.35%) |
Oct 24, 2017 | 3.650 | 3.700 | 3.650 | 3.700 | 1,805 | +0.05(+1.37%) |
Oct 23, 2017 | 3.700 | 3.700 | 3.632 | 3.650 | 8,098 | +0.00(+0.00%) |
Oct 20, 2017 | 3.700 | 3.700 | 3.575 | 3.650 | 13,310 | +0.05(+1.39%) |
Oct 19, 2017 | 3.650 | 3.700 | 3.550 | 3.600 | 56,063 | -0.05(-1.37%) |
Oct 18, 2017 | 3.650 | 3.750 | 3.600 | 3.650 | 35,059 | +0.00(+0.00%) |
Oct 17, 2017 | 3.699 | 3.750 | 3.600 | 3.650 | 8,853 | +0.05(+1.39%) |
Oct 16, 2017 | 3.700 | 3.700 | 3.550 | 3.600 | 72,858 | -0.05(-1.37%) |
Oct 13, 2017 | 3.650 | 3.700 | 3.600 | 3.650 | 50,846 | +0.00(+0.00%) |
Oct 12, 2017 | 3.700 | 3.700 | 3.650 | 3.650 | 6,155 | -0.05(-1.35%) |
Oct 11, 2017 | 3.750 | 3.750 | 3.650 | 3.700 | 2,795 | +0.00(+0.00%) |
Oct 10, 2017 | 3.750 | 3.750 | 3.700 | 3.700 | 3,040 | +0.00(+0.00%) |
Oct 09, 2017 | 3.850 | 3.900 | 3.700 | 3.700 | 12,674 | -0.10(-2.63%) |
Oct 06, 2017 | 3.650 | 3.900 | 3.650 | 3.800 | 51,087 | +0.20(+5.56%) |
Oct 05, 2017 | 3.600 | 3.650 | 3.600 | 3.600 | 35,846 | +0.05(+1.41%) |
Oct 04, 2017 | 3.550 | 3.600 | 3.550 | 3.550 | 28,406 | +0.00(+0.00%) |
Oct 03, 2017 | 3.600 | 3.600 | 3.550 | 3.550 | 14,723 | +0.00(+0.00%) |
Oct 02, 2017 | 3.600 | 3.600 | 3.500 | 3.550 | 32,407 | +0.00(+0.00%) |
Sep 29, 2017 | 3.600 | 3.650 | 3.550 | 3.550 | 15,070 | +0.00(+0.00%) |
Sep 28, 2017 | 3.591 | 3.650 | 3.550 | 3.550 | 7,131 | -0.03(-0.70%) |
Sep 27, 2017 | 3.600 | 3.650 | 3.550 | 3.575 | 10,710 | +0.03(+0.70%) |
Sep 26, 2017 | 3.600 | 3.650 | 3.550 | 3.550 | 43,877 | -0.05(-1.39%) |
Sep 25, 2017 | 3.750 | 3.750 | 3.600 | 3.600 | 34,288 | -0.10(-2.70%) |
Sep 22, 2017 | 3.600 | 3.700 | 3.600 | 3.700 | 29,121 | +0.05(+1.37%) |
Sep 21, 2017 | 3.650 | 3.700 | 3.600 | 3.650 | 25,905 | +0.00(+0.00%) |
Sep 20, 2017 | 3.700 | 3.750 | 3.600 | 3.650 | 162,303 | +0.00(+0.00%) |
Sep 19, 2017 | 3.650 | 3.750 | 3.600 | 3.650 | 32,733 | +0.05(+1.39%) |
Sep 18, 2017 | 3.550 | 3.650 | 3.550 | 3.600 | 128,906 | +0.05(+1.41%) |
Sep 15, 2017 | 3.500 | 3.590 | 3.475 | 3.550 | 23,431 | +0.05(+1.43%) |
Sep 14, 2017 | 3.500 | 3.550 | 3.350 | 3.500 | 37,043 | -0.10(-2.78%) |
Sep 13, 2017 | 3.500 | 3.600 | 3.450 | 3.600 | 24,693 | +0.10(+2.86%) |
Sep 12, 2017 | 3.500 | 3.550 | 3.400 | 3.500 | 21,924 | +0.00(+0.00%) |
Sep 11, 2017 | 3.250 | 3.550 | 3.250 | 3.500 | 22,306 | +0.15(+4.48%) |
Sep 08, 2017 | 3.300 | 3.400 | 3.300 | 3.350 | 21,676 | +0.10(+3.08%) |
Sep 07, 2017 | 3.267 | 3.350 | 3.250 | 3.250 | 14,399 | +0.00(+0.00%) |
Sep 06, 2017 | 3.284 | 3.300 | 3.250 | 3.250 | 5,703 | -0.05(-1.52%) |
Sep 05, 2017 | 3.300 | 3.350 | 3.200 | 3.300 | 7,704 | +0.05(+1.54%) |