Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.150 | 3.230 | 3.071 | 3.190 | 986,920 | +0.07(+2.24%) |
Nov 29, 2017 | 2.910 | 3.160 | 2.900 | 3.120 | 1,595,264 | +0.12(+4.00%) |
Nov 28, 2017 | 2.990 | 3.060 | 2.950 | 3.000 | 440,410 | +0.04(+1.35%) |
Nov 27, 2017 | 3.030 | 3.090 | 2.950 | 2.960 | 502,424 | -0.05(-1.66%) |
Nov 24, 2017 | 3.000 | 3.010 | 2.950 | 3.010 | 120,639 | +0.03(+1.01%) |
Nov 22, 2017 | 3.070 | 3.110 | 2.970 | 2.980 | 633,226 | -0.08(-2.61%) |
Nov 21, 2017 | 3.090 | 3.120 | 3.030 | 3.060 | 606,719 | +0.00(+0.00%) |
Nov 20, 2017 | 2.990 | 3.070 | 2.970 | 3.060 | 448,306 | +0.08(+2.68%) |
Nov 17, 2017 | 2.980 | 3.050 | 2.940 | 2.980 | 483,760 | -0.02(-0.67%) |
Nov 16, 2017 | 2.910 | 3.030 | 2.910 | 3.000 | 645,272 | +0.10(+3.45%) |
Nov 15, 2017 | 2.870 | 2.940 | 2.850 | 2.900 | 540,076 | +0.02(+0.69%) |
Nov 14, 2017 | 2.850 | 2.910 | 2.800 | 2.880 | 664,807 | +0.00(+0.00%) |
Nov 13, 2017 | 2.930 | 2.930 | 2.810 | 2.880 | 629,118 | -0.04(-1.37%) |
Nov 10, 2017 | 2.870 | 3.050 | 2.860 | 2.920 | 957,958 | +0.04(+1.39%) |
Nov 09, 2017 | 2.970 | 2.980 | 2.830 | 2.880 | 920,802 | -0.07(-2.37%) |
Nov 08, 2017 | 2.760 | 2.980 | 2.660 | 2.950 | 1,755,080 | +0.20(+7.27%) |
Nov 07, 2017 | 2.880 | 2.903 | 2.730 | 2.750 | 2,142,727 | -0.13(-4.51%) |
Nov 06, 2017 | 3.070 | 3.070 | 2.850 | 2.880 | 2,410,824 | -0.15(-4.95%) |
Nov 03, 2017 | 3.210 | 3.500 | 2.930 | 3.030 | 4,174,565 | -1.00(-24.81%) |
Nov 02, 2017 | 4.140 | 4.140 | 4.000 | 4.030 | 701,259 | -0.13(-3.12%) |
Nov 01, 2017 | 4.270 | 4.300 | 4.150 | 4.160 | 463,265 | -0.07(-1.65%) |
Oct 31, 2017 | 4.210 | 4.290 | 4.185 | 4.230 | 631,781 | +0.02(+0.48%) |
Oct 30, 2017 | 4.250 | 4.340 | 4.155 | 4.210 | 385,570 | -0.04(-0.94%) |
Oct 27, 2017 | 4.160 | 4.260 | 4.100 | 4.250 | 976,300 | +0.10(+2.41%) |
Oct 26, 2017 | 4.200 | 4.330 | 4.125 | 4.150 | 566,557 | -0.05(-1.19%) |
Oct 25, 2017 | 4.260 | 4.300 | 4.200 | 4.200 | 449,495 | -0.08(-1.87%) |
Oct 24, 2017 | 4.290 | 4.330 | 4.211 | 4.280 | 563,423 | -0.01(-0.23%) |
Oct 23, 2017 | 4.390 | 4.470 | 4.290 | 4.290 | 578,041 | -0.11(-2.50%) |
Oct 20, 2017 | 4.380 | 4.510 | 4.350 | 4.400 | 702,275 | +0.07(+1.62%) |
Oct 19, 2017 | 4.500 | 4.530 | 4.320 | 4.330 | 570,419 | -0.19(-4.20%) |
Oct 18, 2017 | 4.500 | 4.750 | 4.500 | 4.520 | 736,009 | +0.02(+0.44%) |
Oct 17, 2017 | 4.560 | 4.560 | 4.400 | 4.500 | 730,068 | -0.08(-1.75%) |
Oct 16, 2017 | 4.470 | 4.610 | 4.470 | 4.580 | 515,305 | +0.11(+2.46%) |
Oct 13, 2017 | 4.440 | 4.510 | 4.410 | 4.470 | 422,914 | +0.02(+0.45%) |
Oct 12, 2017 | 4.500 | 4.650 | 4.420 | 4.450 | 841,645 | -0.05(-1.11%) |
Oct 11, 2017 | 4.630 | 4.720 | 4.490 | 4.500 | 610,526 | -0.14(-3.02%) |
Oct 10, 2017 | 4.770 | 4.810 | 4.560 | 4.640 | 643,941 | -0.15(-3.13%) |
Oct 09, 2017 | 4.860 | 4.950 | 4.630 | 4.790 | 721,563 | -0.09(-1.84%) |
Oct 06, 2017 | 4.900 | 5.010 | 4.811 | 4.880 | 973,720 | +0.00(+0.00%) |
Oct 05, 2017 | 5.150 | 5.200 | 4.860 | 4.880 | 1,570,525 | -0.29(-5.61%) |
Oct 04, 2017 | 5.470 | 5.470 | 5.140 | 5.170 | 1,304,170 | -0.27(-4.96%) |
Oct 03, 2017 | 5.380 | 5.580 | 5.360 | 5.440 | 661,200 | +0.08(+1.49%) |
Oct 02, 2017 | 5.280 | 5.435 | 5.270 | 5.360 | 623,404 | +0.11(+2.10%) |
Sep 29, 2017 | 5.000 | 5.250 | 4.900 | 5.250 | 635,317 | +0.24(+4.79%) |
Sep 28, 2017 | 5.010 | 5.100 | 4.890 | 5.010 | 949,439 | -0.24(-4.57%) |
Sep 27, 2017 | 5.350 | 5.190 | 5.250 | 516,930 | +0.07(+1.35%) | |
Sep 26, 2017 | 5.130 | 5.220 | 5.105 | 5.180 | 363,849 | +0.07(+1.37%) |
Sep 25, 2017 | 5.070 | 5.210 | 5.055 | 5.110 | 615,153 | -0.01(-0.20%) |
Sep 22, 2017 | 5.260 | 5.270 | 5.030 | 5.120 | 777,092 | -0.15(-2.85%) |
Sep 21, 2017 | 5.330 | 5.330 | 5.220 | 5.270 | 539,614 | -0.12(-2.23%) |
Sep 20, 2017 | 5.460 | 5.460 | 5.280 | 5.390 | 663,440 | -0.05(-0.92%) |
Sep 19, 2017 | 5.280 | 5.480 | 5.230 | 5.440 | 493,472 | +0.08(+1.49%) |
Sep 18, 2017 | 5.370 | 5.510 | 5.320 | 5.360 | 624,452 | -0.01(-0.19%) |
Sep 15, 2017 | 5.370 | 5.445 | 5.210 | 5.370 | 3,197,874 | +0.00(+0.00%) |
Sep 14, 2017 | 5.360 | 5.460 | 5.310 | 5.370 | 585,603 | -0.02(-0.37%) |
Sep 13, 2017 | 5.440 | 5.455 | 5.260 | 5.390 | 704,102 | -0.05(-0.92%) |
Sep 12, 2017 | 5.560 | 5.695 | 5.310 | 5.440 | 1,174,008 | -0.13(-2.33%) |
Sep 11, 2017 | 5.450 | 5.640 | 5.390 | 5.570 | 1,291,722 | +0.18(+3.34%) |
Sep 08, 2017 | 5.350 | 5.540 | 5.300 | 5.390 | 717,849 | +0.03(+0.56%) |
Sep 07, 2017 | 5.210 | 5.450 | 5.200 | 5.360 | 1,028,100 | +0.14(+2.68%) |
Sep 06, 2017 | 4.980 | 5.250 | 4.950 | 5.220 | 1,384,910 | +0.11(+2.15%) |
Sep 05, 2017 | 5.020 | 5.110 | 4.760 | 5.110 | 963,363 | +0.05(+0.99%) |