Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.200 | 4.200 | 4.110 | 4.180 | 130,098 | +0.00(+0.00%) |
Nov 29, 2017 | 4.170 | 4.220 | 4.160 | 4.180 | 179,560 | +0.10(+2.45%) |
Nov 28, 2017 | 4.300 | 4.300 | 4.070 | 4.080 | 783,432 | -0.20(-4.67%) |
Nov 27, 2017 | 4.400 | 4.430 | 4.200 | 4.280 | 202,576 | -0.15(-3.39%) |
Nov 24, 2017 | 4.450 | 4.510 | 4.400 | 4.430 | 137,337 | +0.03(+0.68%) |
Nov 23, 2017 | 4.450 | 4.480 | 4.320 | 4.400 | 172,129 | -0.10(-2.22%) |
Nov 22, 2017 | 4.560 | 4.570 | 4.480 | 4.500 | 591,899 | +0.05(+1.12%) |
Nov 21, 2017 | 4.200 | 4.450 | 4.200 | 4.450 | 444,919 | +0.24(+5.70%) |
Nov 20, 2017 | 4.180 | 4.260 | 4.150 | 4.210 | 1,434,975 | -0.02(-0.47%) |
Nov 17, 2017 | 4.100 | 4.275 | 4.090 | 4.230 | 2,162,276 | +0.20(+4.96%) |
Nov 16, 2017 | 3.940 | 4.070 | 3.930 | 4.030 | 125,802 | +0.10(+2.54%) |
Nov 15, 2017 | 3.920 | 3.970 | 3.890 | 3.930 | 223,667 | -0.05(-1.26%) |
Nov 14, 2017 | 3.950 | 4.010 | 3.900 | 3.980 | 94,175 | +0.04(+1.02%) |
Nov 13, 2017 | 4.000 | 4.000 | 3.890 | 3.940 | 747,581 | -0.09(-2.23%) |
Nov 10, 2017 | 4.090 | 4.110 | 4.010 | 4.030 | 249,455 | +0.00(+0.00%) |
Nov 09, 2017 | 3.960 | 4.170 | 3.950 | 4.030 | 733,573 | +0.31(+8.33%) |
Nov 08, 2017 | 3.700 | 3.740 | 3.680 | 3.720 | 33,850 | -0.02(-0.53%) |
Nov 07, 2017 | 3.690 | 3.800 | 3.690 | 3.740 | 88,716 | +0.02(+0.54%) |
Nov 06, 2017 | 3.660 | 3.745 | 3.660 | 3.720 | 46,360 | +0.02(+0.54%) |
Nov 03, 2017 | 3.640 | 3.750 | 3.600 | 3.700 | 140,949 | +0.06(+1.65%) |
Nov 02, 2017 | 3.650 | 3.670 | 3.600 | 3.640 | 46,897 | -0.02(-0.55%) |
Nov 01, 2017 | 3.510 | 3.740 | 3.510 | 3.660 | 207,498 | +0.15(+4.27%) |
Oct 31, 2017 | 3.530 | 3.540 | 3.490 | 3.510 | 75,865 | -0.01(-0.28%) |
Oct 30, 2017 | 3.600 | 3.600 | 3.500 | 3.520 | 59,014 | -0.07(-1.95%) |
Oct 27, 2017 | 3.510 | 3.590 | 3.500 | 3.590 | 121,442 | +0.07(+1.99%) |
Oct 26, 2017 | 3.540 | 3.570 | 3.520 | 3.520 | 24,939 | -0.02(-0.56%) |
Oct 25, 2017 | 3.530 | 3.600 | 3.510 | 3.540 | 131,054 | -0.01(-0.28%) |
Oct 24, 2017 | 3.520 | 3.590 | 3.500 | 3.550 | 95,353 | +0.04(+1.14%) |
Oct 23, 2017 | 3.500 | 3.530 | 3.480 | 3.510 | 57,269 | +0.00(+0.00%) |
Oct 20, 2017 | 3.470 | 3.530 | 3.470 | 3.510 | 74,510 | +0.02(+0.57%) |
Oct 19, 2017 | 3.530 | 3.580 | 3.500 | 3.490 | 92,686 | -0.06(-1.69%) |
Oct 18, 2017 | 3.550 | 3.560 | 3.510 | 3.550 | 86,792 | +0.00(+0.00%) |
Oct 17, 2017 | 3.550 | 3.550 | 3.540 | 3.550 | 98,787 | +0.00(+0.00%) |
Oct 16, 2017 | 3.540 | 3.590 | 3.500 | 3.550 | 163,665 | -0.03(-0.84%) |
Oct 13, 2017 | 3.590 | 3.620 | 3.550 | 3.580 | 39,468 | +0.01(+0.28%) |
Oct 12, 2017 | 3.620 | 3.630 | 3.570 | 3.570 | 44,351 | -0.06(-1.65%) |
Oct 11, 2017 | 3.650 | 3.680 | 3.600 | 3.630 | 84,919 | -0.02(-0.55%) |
Oct 10, 2017 | 3.670 | 3.690 | 3.640 | 3.650 | 15,877 | +0.00(+0.00%) |
Oct 06, 2017 | 3.610 | 3.650 | 3.610 | 3.650 | 101,916 | +0.00(+0.00%) |
Oct 05, 2017 | 3.630 | 3.670 | 3.590 | 3.650 | 160,071 | +0.05(+1.39%) |
Oct 04, 2017 | 3.640 | 3.650 | 3.590 | 3.600 | 58,902 | -0.01(-0.28%) |
Oct 03, 2017 | 3.540 | 3.630 | 3.540 | 3.610 | 105,364 | +0.05(+1.40%) |
Oct 02, 2017 | 3.510 | 3.700 | 3.500 | 3.560 | 283,462 | +0.03(+0.85%) |
Sep 29, 2017 | 3.510 | 3.560 | 3.490 | 3.530 | 156,931 | -0.01(-0.28%) |
Sep 28, 2017 | 3.490 | 3.540 | 3.480 | 3.540 | 214,280 | +0.04(+1.14%) |
Sep 27, 2017 | 3.510 | 3.520 | 3.470 | 3.500 | 194,408 | -0.01(-0.28%) |
Sep 26, 2017 | 3.500 | 3.510 | 3.490 | 3.510 | 150,327 | +0.02(+0.57%) |
Sep 25, 2017 | 3.550 | 3.590 | 3.470 | 3.490 | 973,449 | -0.26(-6.93%) |
Sep 22, 2017 | 3.590 | 3.830 | 3.590 | 3.750 | 178,587 | +0.12(+3.31%) |
Sep 21, 2017 | 3.630 | 3.680 | 3.620 | 3.630 | 19,057 | -0.04(-1.09%) |
Sep 20, 2017 | 3.620 | 3.700 | 3.620 | 3.670 | 59,289 | +0.05(+1.38%) |
Sep 19, 2017 | 3.590 | 3.630 | 3.590 | 3.620 | 23,003 | +0.00(+0.00%) |
Sep 18, 2017 | 3.620 | 3.650 | 3.610 | 3.620 | 43,483 | -0.04(-1.09%) |
Sep 15, 2017 | 3.620 | 3.680 | 3.610 | 3.660 | 78,918 | -0.01(-0.27%) |
Sep 14, 2017 | 3.600 | 3.690 | 3.600 | 3.670 | 73,487 | +0.05(+1.38%) |
Sep 13, 2017 | 3.650 | 3.660 | 3.610 | 3.620 | 30,582 | -0.05(-1.36%) |
Sep 12, 2017 | 3.700 | 3.710 | 3.640 | 3.670 | 37,480 | -0.01(-0.27%) |
Sep 11, 2017 | 3.600 | 3.680 | 3.550 | 3.680 | 505,630 | +0.09(+2.51%) |
Sep 08, 2017 | 3.640 | 3.640 | 3.570 | 3.590 | 26,850 | -0.07(-1.91%) |
Sep 07, 2017 | 3.650 | 3.680 | 3.640 | 3.660 | 53,664 | +0.00(+0.00%) |
Sep 06, 2017 | 3.690 | 3.710 | 3.650 | 3.660 | 80,375 | +0.00(+0.00%) |
Sep 05, 2017 | 3.760 | 3.760 | 3.660 | 3.660 | 4,250 | -0.05(-1.48%) |