Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.620 | 2.620 | 2.500 | 2.550 | 180,365 | -0.06(-2.30%) |
Nov 29, 2017 | 2.790 | 2.890 | 2.610 | 2.610 | 190,071 | -0.16(-5.78%) |
Nov 28, 2017 | 2.790 | 2.855 | 2.730 | 2.770 | 120,741 | -0.02(-0.72%) |
Nov 27, 2017 | 2.890 | 2.930 | 2.780 | 2.790 | 127,275 | -0.14(-4.78%) |
Nov 24, 2017 | 2.930 | 2.950 | 2.910 | 2.930 | 11,236 | +0.01(+0.34%) |
Nov 22, 2017 | 3.000 | 3.010 | 2.920 | 2.920 | 106,770 | -0.04(-1.35%) |
Nov 21, 2017 | 3.140 | 3.140 | 2.950 | 2.960 | 102,704 | -0.11(-3.58%) |
Nov 20, 2017 | 3.190 | 3.203 | 2.960 | 3.070 | 79,692 | -0.12(-3.76%) |
Nov 17, 2017 | 3.295 | 3.295 | 3.100 | 3.190 | 36,904 | -0.08(-2.45%) |
Nov 16, 2017 | 3.040 | 3.290 | 3.040 | 3.270 | 210,034 | +0.23(+7.57%) |
Nov 15, 2017 | 3.150 | 3.163 | 3.020 | 3.040 | 51,750 | -0.09(-2.88%) |
Nov 14, 2017 | 3.100 | 3.170 | 3.030 | 3.130 | 30,811 | +0.03(+0.97%) |
Nov 13, 2017 | 3.110 | 3.180 | 3.100 | 3.100 | 30,378 | -0.02(-0.64%) |
Nov 10, 2017 | 3.130 | 3.180 | 3.110 | 3.120 | 43,368 | +0.03(+0.97%) |
Nov 09, 2017 | 3.210 | 3.210 | 3.067 | 3.090 | 42,698 | -0.15(-4.63%) |
Nov 08, 2017 | 3.390 | 3.460 | 3.231 | 3.240 | 63,203 | -0.16(-4.71%) |
Nov 07, 2017 | 3.543 | 3.568 | 3.350 | 3.400 | 58,474 | -0.11(-3.13%) |
Nov 06, 2017 | 3.590 | 3.602 | 3.460 | 3.510 | 66,353 | -0.02(-0.57%) |
Nov 03, 2017 | 3.480 | 3.540 | 3.450 | 3.530 | 28,032 | +0.10(+2.92%) |
Nov 02, 2017 | 3.470 | 3.470 | 3.370 | 3.430 | 29,954 | -0.03(-0.87%) |
Nov 01, 2017 | 3.603 | 3.603 | 3.450 | 3.460 | 18,387 | -0.15(-4.16%) |
Oct 31, 2017 | 3.428 | 3.630 | 3.420 | 3.610 | 51,587 | +0.17(+4.94%) |
Oct 30, 2017 | 3.540 | 3.540 | 3.410 | 3.440 | 24,788 | -0.10(-2.82%) |
Oct 27, 2017 | 3.460 | 3.630 | 3.429 | 3.540 | 52,005 | +0.08(+2.31%) |
Oct 26, 2017 | 3.670 | 3.700 | 3.430 | 3.460 | 52,555 | -0.19(-5.21%) |
Oct 25, 2017 | 3.610 | 3.710 | 3.530 | 3.650 | 73,926 | -0.01(-0.27%) |
Oct 24, 2017 | 3.686 | 3.750 | 3.574 | 3.660 | 59,311 | -0.06(-1.61%) |
Oct 23, 2017 | 3.890 | 3.900 | 3.680 | 3.720 | 74,982 | -0.10(-2.62%) |
Oct 20, 2017 | 3.630 | 3.954 | 3.630 | 3.820 | 135,552 | +0.25(+7.15%) |
Oct 19, 2017 | 3.500 | 3.620 | 3.441 | 3.565 | 63,318 | +0.02(+0.42%) |
Oct 18, 2017 | 3.460 | 3.632 | 3.400 | 3.550 | 38,903 | +0.09(+2.60%) |
Oct 17, 2017 | 3.500 | 3.600 | 3.410 | 3.460 | 29,602 | -0.07(-1.98%) |
Oct 16, 2017 | 3.740 | 3.740 | 3.480 | 3.530 | 63,132 | -0.14(-3.81%) |
Oct 13, 2017 | 3.650 | 3.700 | 3.630 | 3.670 | 22,388 | +0.04(+1.10%) |
Oct 12, 2017 | 3.610 | 3.730 | 3.580 | 3.630 | 38,050 | +0.01(+0.28%) |
Oct 11, 2017 | 3.680 | 3.700 | 3.610 | 3.620 | 27,323 | -0.06(-1.63%) |
Oct 10, 2017 | 3.750 | 3.772 | 3.570 | 3.680 | 77,018 | -0.04(-1.08%) |
Oct 09, 2017 | 3.700 | 3.740 | 3.650 | 3.720 | 32,832 | +0.02(+0.54%) |
Oct 06, 2017 | 3.650 | 3.760 | 3.650 | 3.700 | 31,464 | -0.02(-0.54%) |
Oct 05, 2017 | 3.670 | 3.780 | 3.638 | 3.720 | 49,949 | +0.03(+0.81%) |
Oct 04, 2017 | 3.700 | 3.730 | 3.600 | 3.690 | 91,305 | -0.08(-2.12%) |
Oct 03, 2017 | 3.900 | 3.900 | 3.740 | 3.770 | 73,997 | -0.13(-3.33%) |
Oct 02, 2017 | 4.100 | 4.100 | 3.750 | 3.900 | 151,373 | -0.19(-4.65%) |
Sep 29, 2017 | 4.000 | 4.098 | 3.650 | 4.090 | 481,224 | +0.57(+16.19%) |
Sep 28, 2017 | 3.440 | 3.600 | 3.440 | 3.520 | 301,549 | +0.35(+11.04%) |
Sep 27, 2017 | 3.080 | 3.180 | 3.080 | 3.170 | 150,074 | +0.12(+3.93%) |
Sep 26, 2017 | 3.070 | 3.100 | 3.010 | 3.050 | 136,952 | -0.02(-0.65%) |
Sep 25, 2017 | 3.350 | 3.350 | 3.060 | 3.070 | 91,625 | -0.29(-8.63%) |
Sep 22, 2017 | 3.340 | 3.410 | 3.300 | 3.360 | 51,388 | +0.02(+0.60%) |
Sep 21, 2017 | 3.420 | 3.470 | 3.260 | 3.340 | 112,873 | -0.13(-3.75%) |
Sep 20, 2017 | 3.500 | 3.571 | 3.470 | 3.470 | 63,558 | -0.06(-1.70%) |
Sep 19, 2017 | 3.500 | 3.530 | 3.420 | 3.530 | 50,709 | +0.01(+0.28%) |
Sep 18, 2017 | 3.450 | 3.570 | 3.420 | 3.520 | 66,626 | +0.02(+0.57%) |
Sep 15, 2017 | 3.420 | 3.520 | 3.420 | 3.500 | 24,195 | +0.05(+1.45%) |
Sep 14, 2017 | 3.650 | 3.650 | 3.410 | 3.450 | 52,718 | -0.13(-3.63%) |
Sep 13, 2017 | 3.400 | 3.679 | 3.270 | 3.580 | 235,080 | +0.18(+5.29%) |
Sep 12, 2017 | 3.240 | 3.410 | 3.220 | 3.400 | 100,392 | +0.10(+3.03%) |
Sep 11, 2017 | 3.270 | 3.350 | 3.190 | 3.300 | 93,496 | +0.04(+1.23%) |
Sep 08, 2017 | 3.174 | 3.300 | 3.120 | 3.260 | 62,285 | +0.09(+2.84%) |
Sep 07, 2017 | 3.200 | 3.215 | 3.060 | 3.170 | 107,683 | -0.06(-1.86%) |
Sep 06, 2017 | 3.350 | 3.350 | 3.200 | 3.230 | 63,896 | -0.09(-2.71%) |
Sep 05, 2017 | 3.330 | 3.350 | 3.230 | 3.320 | 76,902 | -0.02(-0.60%) |