Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.764 | 3.809 | 3.672 | 3.672 | 1,546,177 | -0.10(-2.70%) |
Nov 29, 2017 | 3.825 | 3.825 | 3.743 | 3.774 | 1,133,372 | -0.05(-1.33%) |
Nov 28, 2017 | 3.855 | 3.858 | 3.789 | 3.825 | 479,903 | -0.03(-0.79%) |
Nov 27, 2017 | 3.835 | 3.881 | 3.825 | 3.855 | 365,313 | +0.02(+0.53%) |
Nov 24, 2017 | 3.845 | 3.891 | 3.820 | 3.835 | 273,629 | -0.02(-0.40%) |
Nov 22, 2017 | 3.830 | 3.863 | 3.820 | 3.850 | 272,355 | +0.02(+0.53%) |
Nov 21, 2017 | 3.850 | 3.855 | 3.815 | 3.830 | 387,112 | -0.01(-0.26%) |
Nov 20, 2017 | 3.825 | 3.860 | 3.809 | 3.840 | 440,936 | +0.01(+0.27%) |
Nov 17, 2017 | 3.774 | 3.845 | 3.753 | 3.830 | 500,324 | +0.05(+1.21%) |
Nov 16, 2017 | 3.753 | 3.804 | 3.743 | 3.784 | 395,118 | +0.03(+0.68%) |
Nov 15, 2017 | 3.759 | 3.769 | 3.723 | 3.759 | 468,315 | -0.04(-0.94%) |
Nov 14, 2017 | 3.789 | 3.809 | 3.748 | 3.794 | 359,275 | +0.00(+0.00%) |
Nov 13, 2017 | 3.809 | 3.815 | 3.759 | 3.794 | 373,335 | -0.02(-0.40%) |
Nov 10, 2017 | 3.830 | 3.855 | 3.802 | 3.809 | 445,078 | -0.02(-0.53%) |
Nov 09, 2017 | 3.850 | 3.881 | 3.830 | 3.830 | 348,642 | -0.05(-1.18%) |
Nov 08, 2017 | 3.799 | 3.876 | 3.794 | 3.876 | 371,119 | +0.06(+1.60%) |
Nov 07, 2017 | 3.789 | 3.845 | 3.774 | 3.815 | 360,286 | +0.05(+1.21%) |
Nov 06, 2017 | 3.784 | 3.799 | 3.753 | 3.769 | 655,130 | -0.01(-0.27%) |
Nov 03, 2017 | 3.774 | 3.799 | 3.688 | 3.779 | 446,913 | +0.01(+0.27%) |
Nov 02, 2017 | 3.794 | 3.802 | 3.764 | 3.769 | 427,477 | -0.04(-0.94%) |
Nov 01, 2017 | 3.815 | 3.820 | 3.794 | 3.804 | 261,557 | +0.01(+0.13%) |
Oct 31, 2017 | 3.804 | 3.820 | 3.792 | 3.799 | 513,782 | -0.01(-0.13%) |
Oct 30, 2017 | 3.845 | 3.845 | 3.799 | 3.804 | 322,673 | -0.04(-0.93%) |
Oct 27, 2017 | 3.815 | 3.850 | 3.774 | 3.840 | 566,301 | +0.02(+0.40%) |
Oct 26, 2017 | 3.815 | 3.836 | 3.779 | 3.825 | 282,821 | +0.02(+0.40%) |
Oct 25, 2017 | 3.865 | 3.876 | 3.809 | 3.809 | 460,346 | -0.05(-1.19%) |
Oct 24, 2017 | 3.850 | 3.881 | 3.845 | 3.855 | 286,490 | -0.01(-0.13%) |
Oct 23, 2017 | 3.886 | 3.891 | 3.855 | 3.860 | 145,283 | -0.02(-0.39%) |
Oct 20, 2017 | 3.865 | 3.926 | 3.865 | 3.876 | 611,182 | +0.02(+0.40%) |
Oct 19, 2017 | 3.789 | 3.865 | 3.779 | 3.860 | 390,734 | +0.05(+1.34%) |
Oct 18, 2017 | 3.835 | 3.865 | 3.809 | 3.809 | 225,361 | -0.01(-0.27%) |
Oct 17, 2017 | 3.881 | 3.881 | 3.815 | 3.820 | 503,696 | -0.05(-1.31%) |
Oct 16, 2017 | 3.891 | 3.891 | 3.845 | 3.870 | 376,233 | -0.02(-0.39%) |
Oct 13, 2017 | 3.886 | 3.891 | 3.863 | 3.886 | 240,523 | -0.01(-0.13%) |
Oct 12, 2017 | 3.901 | 3.906 | 3.881 | 3.891 | 331,894 | -0.01(-0.26%) |
Oct 11, 2017 | 3.896 | 3.906 | 3.876 | 3.901 | 308,432 | +0.01(+0.26%) |
Oct 10, 2017 | 3.865 | 3.911 | 3.850 | 3.891 | 286,226 | +0.02(+0.39%) |
Oct 09, 2017 | 3.881 | 3.906 | 3.835 | 3.876 | 326,181 | +0.01(+0.26%) |
Oct 06, 2017 | 3.932 | 3.937 | 3.865 | 3.865 | 292,268 | -0.07(-1.81%) |
Oct 05, 2017 | 3.967 | 3.967 | 3.919 | 3.937 | 416,567 | -0.03(-0.64%) |
Oct 04, 2017 | 3.881 | 3.970 | 3.846 | 3.962 | 765,306 | +0.09(+2.23%) |
Oct 03, 2017 | 3.845 | 3.888 | 3.840 | 3.876 | 479,903 | +0.04(+1.06%) |
Oct 02, 2017 | 3.820 | 3.860 | 3.803 | 3.835 | 1,119,267 | +0.02(+0.40%) |
Sep 29, 2017 | 3.820 | 3.840 | 3.809 | 3.820 | 753,145 | +0.00(+0.00%) |
Sep 28, 2017 | 3.804 | 3.830 | 3.789 | 3.820 | 919,752 | +0.02(+0.54%) |
Sep 27, 2017 | 3.835 | 3.840 | 3.789 | 3.799 | 371,986 | -0.03(-0.66%) |
Sep 26, 2017 | 3.825 | 3.840 | 3.805 | 3.825 | 515,202 | +0.00(+0.00%) |
Sep 25, 2017 | 3.809 | 3.825 | 3.774 | 3.825 | 650,582 | +0.02(+0.53%) |
Sep 22, 2017 | 3.815 | 3.815 | 3.779 | 3.804 | 533,684 | -0.01(-0.13%) |
Sep 21, 2017 | 3.815 | 3.825 | 3.774 | 3.809 | 738,246 | -0.01(-0.27%) |
Sep 20, 2017 | 3.774 | 3.830 | 3.774 | 3.820 | 1,074,897 | +0.06(+1.49%) |
Sep 19, 2017 | 3.769 | 3.799 | 3.759 | 3.764 | 613,294 | +0.02(+0.54%) |
Sep 18, 2017 | 3.733 | 3.766 | 3.709 | 3.743 | 779,398 | +0.01(+0.27%) |
Sep 15, 2017 | 3.743 | 3.763 | 3.719 | 3.733 | 1,131,586 | -0.03(-0.92%) |
Sep 14, 2017 | 3.733 | 3.768 | 3.709 | 3.768 | 704,448 | +0.02(+0.53%) |
Sep 13, 2017 | 3.728 | 3.753 | 3.726 | 3.748 | 459,809 | +0.02(+0.53%) |
Sep 12, 2017 | 3.728 | 3.743 | 3.714 | 3.728 | 681,701 | -0.00(-0.13%) |
Sep 11, 2017 | 3.733 | 3.768 | 3.714 | 3.733 | 445,969 | -0.00(-0.13%) |
Sep 08, 2017 | 3.748 | 3.757 | 3.716 | 3.738 | 373,275 | -0.01(-0.26%) |
Sep 07, 2017 | 3.728 | 3.753 | 3.714 | 3.748 | 412,998 | +0.01(+0.40%) |
Sep 06, 2017 | 3.728 | 3.748 | 3.719 | 3.733 | 380,719 | +0.00(+0.00%) |
Sep 05, 2017 | 3.753 | 3.783 | 3.709 | 3.733 | 406,256 | -0.02(-0.66%) |