Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.887 | 3.983 | 3.881 | 3.922 | 906,527 | +0.05(+1.41%) |
Nov 29, 2017 | 3.881 | 3.922 | 3.850 | 3.867 | 1,125,213 | -0.02(-0.53%) |
Nov 28, 2017 | 3.846 | 3.908 | 3.812 | 3.887 | 988,268 | +0.05(+1.42%) |
Nov 27, 2017 | 3.894 | 3.956 | 3.826 | 3.833 | 1,009,493 | -0.06(-1.58%) |
Nov 24, 2017 | 3.962 | 3.976 | 3.867 | 3.894 | 524,650 | -0.05(-1.38%) |
Nov 22, 2017 | 3.860 | 3.962 | 3.841 | 3.949 | 598,101 | +0.10(+2.66%) |
Nov 21, 2017 | 3.949 | 3.996 | 3.846 | 3.846 | 832,262 | -0.10(-2.42%) |
Nov 20, 2017 | 3.853 | 3.942 | 3.812 | 3.942 | 702,177 | +0.09(+2.30%) |
Nov 17, 2017 | 3.812 | 3.874 | 3.799 | 3.853 | 825,130 | +0.03(+0.89%) |
Nov 16, 2017 | 3.765 | 3.870 | 3.751 | 3.819 | 830,564 | +0.08(+2.00%) |
Nov 15, 2017 | 3.792 | 3.792 | 3.717 | 3.744 | 1,031,430 | -0.08(-1.96%) |
Nov 14, 2017 | 3.949 | 3.956 | 3.799 | 3.819 | 1,354,056 | -0.13(-3.28%) |
Nov 13, 2017 | 4.017 | 4.022 | 3.928 | 3.949 | 1,377,090 | -0.08(-1.86%) |
Nov 10, 2017 | 4.112 | 4.118 | 3.997 | 4.024 | 1,074,807 | -0.10(-2.32%) |
Nov 09, 2017 | 4.099 | 4.174 | 4.085 | 4.119 | 1,030,168 | -0.01(-0.17%) |
Nov 08, 2017 | 4.140 | 4.140 | 4.099 | 4.126 | 705,300 | -0.03(-0.66%) |
Nov 07, 2017 | 4.194 | 4.249 | 4.119 | 4.153 | 810,653 | -0.03(-0.81%) |
Nov 06, 2017 | 4.126 | 4.228 | 4.099 | 4.188 | 1,006,894 | +0.06(+1.49%) |
Nov 03, 2017 | 4.092 | 4.147 | 4.017 | 4.126 | 853,038 | +0.08(+2.02%) |
Nov 02, 2017 | 4.112 | 4.137 | 4.010 | 4.044 | 1,124,963 | -0.05(-1.17%) |
Nov 01, 2017 | 4.235 | 4.297 | 4.092 | 4.092 | 1,444,534 | -0.14(-3.38%) |
Oct 31, 2017 | 4.297 | 4.348 | 4.208 | 4.235 | 1,203,550 | -0.06(-1.43%) |
Oct 30, 2017 | 4.310 | 4.385 | 4.249 | 4.297 | 1,408,418 | -0.01(-0.16%) |
Oct 27, 2017 | 4.181 | 4.317 | 4.160 | 4.303 | 1,922,945 | +0.13(+3.10%) |
Oct 26, 2017 | 4.160 | 4.249 | 4.140 | 4.174 | 1,257,630 | +0.05(+1.16%) |
Oct 25, 2017 | 4.099 | 4.194 | 4.058 | 4.126 | 1,847,570 | +0.03(+0.83%) |
Oct 24, 2017 | 4.126 | 4.174 | 4.078 | 4.092 | 881,089 | -0.03(-0.66%) |
Oct 23, 2017 | 4.194 | 4.218 | 4.102 | 4.119 | 750,694 | -0.08(-1.95%) |
Oct 20, 2017 | 4.215 | 4.242 | 4.130 | 4.201 | 719,659 | +0.01(+0.33%) |
Oct 19, 2017 | 4.147 | 4.201 | 4.107 | 4.188 | 862,546 | +0.02(+0.48%) |
Oct 18, 2017 | 4.221 | 4.281 | 4.130 | 4.167 | 874,108 | -0.02(-0.48%) |
Oct 17, 2017 | 4.127 | 4.315 | 4.127 | 4.188 | 1,141,740 | +0.07(+1.63%) |
Oct 16, 2017 | 4.080 | 4.154 | 4.073 | 4.120 | 1,039,358 | +0.04(+0.99%) |
Oct 13, 2017 | 4.228 | 4.228 | 4.080 | 4.080 | 824,384 | -0.13(-3.18%) |
Oct 12, 2017 | 4.134 | 4.265 | 4.124 | 4.214 | 1,436,735 | +0.09(+2.11%) |
Oct 11, 2017 | 4.161 | 4.161 | 4.094 | 4.127 | 1,263,079 | -0.01(-0.16%) |
Oct 10, 2017 | 4.127 | 4.161 | 4.120 | 4.134 | 985,598 | +0.04(+0.98%) |
Oct 09, 2017 | 4.040 | 4.120 | 4.040 | 4.094 | 568,186 | +0.06(+1.50%) |
Oct 06, 2017 | 4.087 | 4.102 | 4.026 | 4.033 | 744,943 | -0.05(-1.15%) |
Oct 05, 2017 | 4.114 | 4.147 | 4.080 | 4.080 | 474,171 | -0.03(-0.82%) |
Oct 04, 2017 | 4.174 | 4.218 | 4.073 | 4.114 | 740,835 | -0.07(-1.76%) |
Oct 03, 2017 | 4.201 | 4.255 | 4.147 | 4.188 | 666,169 | -0.02(-0.48%) |
Oct 02, 2017 | 4.161 | 4.234 | 4.107 | 4.208 | 835,441 | +0.06(+1.46%) |
Sep 29, 2017 | 4.194 | 4.221 | 4.134 | 4.147 | 618,939 | -0.05(-1.28%) |
Sep 28, 2017 | 4.214 | 4.214 | 4.141 | 4.201 | 694,686 | -0.02(-0.48%) |
Sep 27, 2017 | 4.147 | 4.268 | 4.127 | 4.221 | 1,089,694 | +0.11(+2.78%) |
Sep 26, 2017 | 4.060 | 4.167 | 4.026 | 4.107 | 1,431,817 | +0.03(+0.82%) |
Sep 25, 2017 | 4.040 | 4.089 | 4.026 | 4.073 | 716,003 | +0.05(+1.17%) |
Sep 22, 2017 | 4.134 | 4.147 | 4.026 | 4.026 | 770,021 | -0.10(-2.44%) |
Sep 21, 2017 | 4.141 | 4.261 | 4.107 | 4.127 | 855,688 | +0.01(+0.33%) |
Sep 20, 2017 | 4.060 | 4.194 | 4.040 | 4.114 | 1,016,414 | +0.05(+1.15%) |
Sep 19, 2017 | 4.161 | 4.161 | 4.026 | 4.067 | 713,990 | -0.08(-1.94%) |
Sep 18, 2017 | 4.026 | 4.167 | 4.026 | 4.147 | 746,836 | +0.11(+2.83%) |
Sep 15, 2017 | 4.000 | 4.060 | 4.000 | 4.033 | 2,324,835 | +0.03(+0.84%) |
Sep 14, 2017 | 4.073 | 4.073 | 3.966 | 4.000 | 675,158 | -0.05(-1.32%) |
Sep 13, 2017 | 4.020 | 4.097 | 4.020 | 4.053 | 750,002 | +0.03(+0.83%) |
Sep 12, 2017 | 4.033 | 4.114 | 3.996 | 4.020 | 1,106,251 | -0.02(-0.50%) |
Sep 11, 2017 | 3.953 | 4.141 | 3.953 | 4.040 | 1,533,132 | +0.07(+1.86%) |
Sep 08, 2017 | 3.912 | 3.966 | 3.872 | 3.966 | 1,159,896 | +0.09(+2.25%) |
Sep 07, 2017 | 4.100 | 4.120 | 3.852 | 3.879 | 2,095,861 | -0.21(-5.25%) |
Sep 06, 2017 | 4.181 | 4.194 | 4.080 | 4.094 | 843,135 | -0.07(-1.77%) |
Sep 05, 2017 | 4.315 | 4.335 | 4.134 | 4.167 | 1,068,802 | -0.11(-2.66%) |