Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.694 | 3.760 | 3.620 | 3.629 | 16,110 | -0.04(-1.12%) |
Nov 29, 2017 | 3.637 | 3.810 | 3.620 | 3.670 | 19,491 | -0.04(-1.11%) |
Nov 28, 2017 | 3.670 | 3.711 | 3.353 | 3.711 | 79,834 | +0.01(+0.22%) |
Nov 27, 2017 | 3.843 | 4.040 | 3.579 | 3.703 | 39,765 | +0.05(+1.35%) |
Nov 24, 2017 | 3.587 | 4.155 | 3.587 | 3.653 | 57,831 | +0.03(+0.91%) |
Nov 22, 2017 | 3.662 | 3.711 | 3.612 | 3.620 | 46,993 | -0.02(-0.45%) |
Nov 21, 2017 | 4.048 | 4.048 | 3.579 | 3.637 | 87,346 | -0.05(-1.34%) |
Nov 20, 2017 | 3.908 | 3.908 | 3.653 | 3.686 | 56,882 | +0.08(+2.28%) |
Nov 17, 2017 | 3.225 | 3.826 | 3.225 | 3.604 | 95,769 | +0.35(+10.89%) |
Nov 16, 2017 | 3.374 | 3.472 | 2.913 | 3.250 | 116,399 | -0.09(-2.71%) |
Nov 15, 2017 | 4.065 | 4.065 | 3.291 | 3.341 | 71,261 | -0.49(-12.88%) |
Nov 14, 2017 | 3.703 | 4.237 | 3.563 | 3.834 | 182,744 | +0.13(+3.56%) |
Nov 13, 2017 | 4.114 | 4.525 | 3.464 | 3.703 | 146,111 | -0.31(-7.79%) |
Nov 10, 2017 | 3.481 | 6.912 | 3.479 | 4.015 | 1,909,548 | +0.16(+4.27%) |
Nov 09, 2017 | 2.970 | 4.180 | 2.970 | 3.851 | 786,318 | +0.57(+17.29%) |
Nov 08, 2017 | 2.732 | 3.406 | 2.732 | 3.283 | 619,486 | +0.53(+19.10%) |
Nov 07, 2017 | 2.880 | 2.921 | 2.551 | 2.756 | 606,806 | +0.12(+4.36%) |
Nov 06, 2017 | 1.975 | 2.789 | 1.975 | 2.641 | 748,646 | +0.69(+35.45%) |
Nov 03, 2017 | 1.934 | 2.106 | 1.851 | 1.950 | 137,776 | +0.04(+2.16%) |
Nov 02, 2017 | 1.942 | 1.942 | 1.909 | 1.909 | 6,082 | -0.06(-2.93%) |
Nov 01, 2017 | 1.983 | 1.983 | 1.934 | 1.966 | 4,781 | -0.01(-0.42%) |
Oct 31, 2017 | 1.942 | 1.975 | 1.931 | 1.975 | 7,388 | +0.03(+1.73%) |
Oct 30, 2017 | 2.049 | 2.049 | 1.934 | 1.941 | 11,724 | -0.03(-1.70%) |
Oct 27, 2017 | 1.983 | 2.016 | 1.967 | 1.975 | 23,308 | +0.03(+1.39%) |
Oct 26, 2017 | 1.950 | 1.950 | 1.948 | 1.948 | 1,821 | +0.01(+0.30%) |
Oct 25, 2017 | 1.975 | 1.975 | 1.934 | 1.942 | 6,677 | -0.04(-1.96%) |
Oct 24, 2017 | 1.975 | 1.983 | 1.973 | 1.981 | 7,930 | +0.04(+2.00%) |
Oct 23, 2017 | 1.950 | 1.967 | 1.901 | 1.942 | 11,096 | +0.01(+0.43%) |
Oct 20, 2017 | 1.917 | 1.975 | 1.909 | 1.934 | 13,971 | +0.00(+0.00%) |
Oct 19, 2017 | 1.975 | 1.975 | 1.909 | 1.934 | 6,815 | -0.04(-2.08%) |
Oct 18, 2017 | 1.967 | 1.975 | 1.909 | 1.975 | 5,205 | +0.01(+0.42%) |
Oct 17, 2017 | 1.975 | 1.975 | 1.950 | 1.967 | 28,673 | +0.03(+1.70%) |
Oct 16, 2017 | 1.975 | 1.975 | 1.909 | 1.934 | 13,966 | -0.02(-0.84%) |
Oct 13, 2017 | 1.942 | 1.966 | 1.917 | 1.950 | 17,040 | +0.04(+2.16%) |
Oct 12, 2017 | 1.901 | 1.967 | 1.901 | 1.909 | 1,881 | +0.02(+0.87%) |
Oct 11, 2017 | 1.918 | 1.949 | 1.892 | 1.892 | 12,908 | -0.05(-2.54%) |
Oct 10, 2017 | 1.967 | 2.049 | 1.909 | 1.942 | 32,125 | -0.02(-1.26%) |
Oct 09, 2017 | 1.892 | 1.975 | 1.892 | 1.967 | 5,967 | +0.06(+3.02%) |
Oct 06, 2017 | 1.860 | 1.909 | 1.860 | 1.909 | 972 | +0.02(+0.87%) |
Oct 05, 2017 | 1.958 | 1.958 | 1.851 | 1.892 | 3,701 | +0.04(+2.22%) |
Oct 04, 2017 | 1.909 | 1.967 | 1.851 | 1.851 | 12,561 | -0.08(-4.26%) |
Oct 03, 2017 | 1.925 | 2.016 | 1.909 | 1.934 | 4,933 | +0.00(+0.17%) |
Oct 02, 2017 | 1.901 | 1.950 | 1.864 | 1.930 | 11,190 | -0.09(-4.63%) |
Sep 29, 2017 | 2.024 | 2.041 | 2.024 | 2.024 | 1,349 | -0.01(-0.40%) |
Sep 28, 2017 | 2.049 | 2.049 | 2.024 | 2.032 | 1,138 | -0.02(-1.20%) |
Sep 27, 2017 | 2.049 | 2.296 | 1.996 | 2.057 | 37,417 | +0.07(+3.31%) |
Sep 26, 2017 | 2.008 | 2.057 | 1.991 | 1.991 | 22,658 | -0.02(-0.82%) |
Sep 25, 2017 | 1.991 | 2.008 | 1.909 | 2.008 | 2,795 | +0.03(+1.67%) |
Sep 22, 2017 | 1.975 | 1.975 | 1.912 | 1.975 | 1,235 | +0.05(+2.78%) |
Sep 21, 2017 | 1.909 | 2.016 | 1.909 | 1.921 | 15,776 | +0.00(+0.21%) |
Sep 20, 2017 | 1.892 | 1.925 | 1.892 | 1.917 | 2,399 | -0.11(-5.28%) |
Sep 18, 2017 | 2.024 | 2.024 | 2.024 | 0 | +0.17(+9.33%) | |
Sep 15, 2017 | 2.164 | 2.172 | 1.761 | 1.851 | 42,002 | -0.25(-11.76%) |
Sep 14, 2017 | 2.180 | 2.180 | 2.065 | 2.098 | 21,897 | -0.08(-3.77%) |
Sep 13, 2017 | 2.160 | 2.180 | 2.131 | 2.180 | 24,047 | +0.00(+0.00%) |
Sep 12, 2017 | 2.098 | 2.180 | 2.074 | 2.180 | 12,910 | +0.08(+3.92%) |
Sep 11, 2017 | 2.098 | 2.131 | 2.057 | 2.098 | 12,612 | +0.00(+0.00%) |
Sep 08, 2017 | 2.156 | 2.156 | 2.032 | 2.098 | 10,448 | -0.02(-1.16%) |
Sep 07, 2017 | 2.131 | 2.180 | 2.057 | 2.123 | 14,141 | +0.01(+0.39%) |
Sep 06, 2017 | 2.065 | 2.123 | 2.057 | 2.115 | 14,813 | +0.06(+2.80%) |
Sep 05, 2017 | 2.041 | 2.065 | 1.959 | 2.057 | 13,196 | +0.02(+1.21%) |