Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.090 | 4.140 | 4.030 | 4.100 | 9,654,963 | +0.05(+1.23%) |
Nov 29, 2017 | 4.300 | 4.340 | 4.050 | 4.050 | 14,174,434 | -0.23(-5.37%) |
Nov 28, 2017 | 4.170 | 4.300 | 4.100 | 4.280 | 24,487,396 | +0.11(+2.64%) |
Nov 27, 2017 | 4.060 | 4.175 | 4.025 | 4.170 | 8,525,723 | +0.09(+2.21%) |
Nov 24, 2017 | 4.090 | 4.100 | 4.070 | 4.080 | 1,172,806 | +0.02(+0.49%) |
Nov 22, 2017 | 4.120 | 4.150 | 4.035 | 4.060 | 5,677,794 | -0.05(-1.22%) |
Nov 21, 2017 | 4.000 | 4.140 | 4.000 | 4.110 | 13,780,183 | +0.09(+2.24%) |
Nov 20, 2017 | 3.920 | 4.040 | 3.920 | 4.020 | 8,108,121 | +0.08(+2.03%) |
Nov 17, 2017 | 3.870 | 3.950 | 3.870 | 3.940 | 4,536,314 | +0.04(+1.03%) |
Nov 16, 2017 | 3.840 | 3.950 | 3.830 | 3.900 | 5,712,193 | +0.06(+1.56%) |
Nov 15, 2017 | 3.840 | 3.865 | 3.815 | 3.840 | 7,381,728 | -0.01(-0.26%) |
Nov 14, 2017 | 3.840 | 3.890 | 3.830 | 3.850 | 4,259,516 | -0.02(-0.52%) |
Nov 13, 2017 | 3.850 | 3.925 | 3.840 | 3.870 | 5,706,545 | -0.02(-0.51%) |
Nov 10, 2017 | 3.870 | 3.960 | 3.850 | 3.890 | 8,313,033 | -0.01(-0.26%) |
Nov 09, 2017 | 3.800 | 3.930 | 3.720 | 3.900 | 13,551,678 | +0.07(+1.83%) |
Nov 08, 2017 | 3.800 | 4.090 | 3.760 | 3.830 | 37,655,176 | +0.16(+4.36%) |
Nov 07, 2017 | 3.890 | 3.890 | 3.630 | 3.670 | 28,835,988 | -0.19(-4.92%) |
Nov 06, 2017 | 3.930 | 3.940 | 3.860 | 3.860 | 8,423,048 | -0.06(-1.53%) |
Nov 03, 2017 | 3.880 | 3.970 | 3.860 | 3.920 | 12,539,443 | +0.04(+1.03%) |
Nov 02, 2017 | 3.850 | 3.885 | 3.800 | 3.880 | 6,604,450 | +0.04(+1.04%) |
Nov 01, 2017 | 3.910 | 3.910 | 3.785 | 3.840 | 8,750,379 | -0.06(-1.54%) |
Oct 31, 2017 | 3.820 | 3.900 | 3.800 | 3.900 | 9,212,959 | +0.08(+2.09%) |
Oct 30, 2017 | 3.770 | 3.850 | 3.760 | 3.820 | 6,300,089 | +0.05(+1.33%) |
Oct 27, 2017 | 3.730 | 3.780 | 3.690 | 3.770 | 5,417,099 | +0.04(+1.07%) |
Oct 26, 2017 | 3.780 | 3.780 | 3.670 | 3.730 | 7,278,939 | -0.03(-0.80%) |
Oct 25, 2017 | 3.780 | 3.790 | 3.630 | 3.760 | 14,484,121 | -0.03(-0.79%) |
Oct 24, 2017 | 3.850 | 3.880 | 3.790 | 3.790 | 5,054,969 | -0.08(-2.07%) |
Oct 23, 2017 | 3.950 | 3.950 | 3.850 | 3.870 | 4,423,718 | -0.07(-1.78%) |
Oct 20, 2017 | 3.940 | 3.970 | 3.860 | 3.940 | 12,179,206 | +0.02(+0.51%) |
Oct 19, 2017 | 3.860 | 3.990 | 3.840 | 3.920 | 17,310,136 | +0.04(+1.03%) |
Oct 18, 2017 | 3.870 | 3.950 | 3.850 | 3.880 | 15,820,475 | +0.04(+1.04%) |
Oct 17, 2017 | 3.840 | 3.850 | 3.800 | 3.840 | 2,306,048 | +0.00(+0.00%) |
Oct 16, 2017 | 3.830 | 3.860 | 3.800 | 3.840 | 4,400,295 | +0.01(+0.26%) |
Oct 13, 2017 | 3.760 | 3.870 | 3.740 | 3.830 | 11,629,028 | +0.09(+2.41%) |
Oct 12, 2017 | 3.700 | 3.760 | 3.680 | 3.740 | 4,605,777 | +0.04(+1.08%) |
Oct 11, 2017 | 3.710 | 3.730 | 3.690 | 3.700 | 3,532,886 | -0.01(-0.27%) |
Oct 10, 2017 | 3.730 | 3.740 | 3.660 | 3.710 | 4,708,407 | -0.01(-0.27%) |
Oct 09, 2017 | 3.710 | 3.760 | 3.700 | 3.720 | 4,905,725 | -0.07(-1.85%) |
Oct 06, 2017 | 3.800 | 3.820 | 3.760 | 3.790 | 8,599,358 | -0.03(-0.79%) |
Oct 05, 2017 | 3.820 | 3.835 | 3.740 | 3.820 | 7,878,375 | +0.00(+0.00%) |
Oct 04, 2017 | 3.850 | 3.860 | 3.790 | 3.820 | 5,939,949 | -0.02(-0.52%) |
Oct 03, 2017 | 3.830 | 3.850 | 3.790 | 3.840 | 4,929,009 | +0.00(+0.00%) |
Oct 02, 2017 | 3.790 | 3.880 | 3.760 | 3.840 | 10,103,350 | +0.06(+1.59%) |
Sep 29, 2017 | 3.750 | 3.790 | 3.680 | 3.780 | 9,851,606 | +0.05(+1.34%) |
Sep 28, 2017 | 3.710 | 3.760 | 3.690 | 3.730 | 8,978,336 | +0.00(+0.00%) |
Sep 27, 2017 | 3.720 | 3.770 | 3.690 | 3.730 | 5,166,816 | +0.03(+0.81%) |
Sep 26, 2017 | 3.810 | 3.810 | 3.680 | 3.700 | 15,627,791 | -0.11(-2.89%) |
Sep 25, 2017 | 3.860 | 3.870 | 3.730 | 3.810 | 8,875,253 | -0.04(-1.04%) |
Sep 22, 2017 | 3.860 | 3.890 | 3.830 | 3.850 | 6,159,474 | -0.02(-0.52%) |
Sep 21, 2017 | 3.950 | 3.950 | 3.860 | 3.870 | 4,609,734 | -0.04(-1.02%) |
Sep 20, 2017 | 3.940 | 4.020 | 3.880 | 3.910 | 25,745,372 | +0.03(+0.77%) |
Sep 19, 2017 | 3.850 | 3.930 | 3.790 | 3.880 | 22,555,808 | +0.05(+1.31%) |
Sep 18, 2017 | 3.790 | 3.880 | 3.780 | 3.830 | 12,133,770 | +0.01(+0.26%) |
Sep 15, 2017 | 3.790 | 3.850 | 3.750 | 3.820 | 6,186,915 | +0.05(+1.33%) |
Sep 14, 2017 | 3.910 | 3.910 | 3.740 | 3.770 | 6,001,523 | -0.07(-1.82%) |
Sep 13, 2017 | 3.790 | 4.020 | 3.770 | 3.840 | 24,121,124 | +0.05(+1.32%) |
Sep 12, 2017 | 3.740 | 3.820 | 3.715 | 3.790 | 11,973,503 | +0.05(+1.34%) |
Sep 11, 2017 | 3.720 | 3.750 | 3.685 | 3.740 | 4,049,885 | +0.06(+1.63%) |
Sep 08, 2017 | 3.700 | 3.750 | 3.650 | 3.680 | 6,344,634 | -0.01(-0.27%) |
Sep 07, 2017 | 3.610 | 3.740 | 3.610 | 3.690 | 12,971,005 | +0.08(+2.22%) |
Sep 06, 2017 | 3.670 | 3.680 | 3.570 | 3.610 | 6,713,092 | -0.05(-1.37%) |
Sep 05, 2017 | 3.720 | 3.730 | 3.630 | 3.660 | 5,281,215 | -0.08(-2.14%) |