Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.011 | 4.022 | 3.901 | 3.915 | 434,090 | -0.08(-1.90%) |
Nov 29, 2017 | 4.017 | 4.069 | 3.980 | 3.991 | 201,091 | -0.02(-0.58%) |
Nov 28, 2017 | 3.913 | 4.019 | 3.906 | 4.014 | 225,386 | +0.10(+2.59%) |
Nov 27, 2017 | 4.006 | 4.019 | 3.902 | 3.913 | 165,057 | -0.11(-2.65%) |
Nov 24, 2017 | 3.918 | 4.027 | 3.897 | 4.019 | 122,144 | +0.12(+3.13%) |
Nov 22, 2017 | 3.900 | 3.944 | 3.871 | 3.897 | 176,138 | -0.01(-0.20%) |
Nov 21, 2017 | 3.840 | 3.908 | 3.783 | 3.905 | 295,319 | +0.09(+2.45%) |
Nov 20, 2017 | 3.767 | 3.824 | 3.757 | 3.811 | 124,092 | +0.05(+1.24%) |
Nov 17, 2017 | 3.759 | 3.804 | 3.736 | 3.765 | 129,984 | -0.01(-0.34%) |
Nov 16, 2017 | 3.702 | 3.824 | 3.702 | 3.778 | 175,891 | +0.09(+2.32%) |
Nov 15, 2017 | 3.674 | 3.718 | 3.674 | 3.692 | 160,418 | -0.01(-0.14%) |
Nov 14, 2017 | 3.655 | 3.718 | 3.655 | 3.697 | 202,538 | +0.02(+0.49%) |
Nov 13, 2017 | 3.723 | 3.744 | 3.661 | 3.679 | 261,951 | -0.06(-1.67%) |
Nov 10, 2017 | 3.689 | 3.837 | 3.684 | 3.741 | 182,904 | +0.03(+0.84%) |
Nov 09, 2017 | 3.806 | 3.819 | 3.681 | 3.710 | 255,481 | -0.14(-3.71%) |
Nov 08, 2017 | 3.832 | 3.876 | 3.814 | 3.853 | 138,110 | +0.01(+0.14%) |
Nov 07, 2017 | 3.897 | 3.933 | 3.819 | 3.848 | 169,160 | -0.06(-1.59%) |
Nov 06, 2017 | 3.908 | 3.972 | 3.908 | 3.910 | 134,203 | -0.01(-0.20%) |
Nov 03, 2017 | 3.939 | 3.952 | 3.889 | 3.918 | 104,127 | -0.02(-0.53%) |
Nov 02, 2017 | 3.923 | 3.972 | 3.905 | 3.939 | 182,369 | +0.00(+0.07%) |
Nov 01, 2017 | 3.988 | 3.991 | 3.869 | 3.936 | 134,261 | -0.01(-0.20%) |
Oct 31, 2017 | 3.879 | 3.959 | 3.865 | 3.944 | 254,192 | +0.10(+2.57%) |
Oct 30, 2017 | 3.965 | 3.970 | 3.837 | 3.845 | 218,019 | -0.11(-2.82%) |
Oct 27, 2017 | 3.985 | 4.024 | 3.944 | 3.957 | 226,340 | -0.01(-0.26%) |
Oct 26, 2017 | 4.006 | 4.027 | 3.954 | 3.967 | 180,352 | -0.02(-0.39%) |
Oct 25, 2017 | 3.926 | 3.988 | 3.913 | 3.983 | 192,773 | +0.05(+1.25%) |
Oct 24, 2017 | 3.949 | 3.985 | 3.918 | 3.933 | 223,277 | +0.02(+0.40%) |
Oct 23, 2017 | 3.980 | 3.983 | 3.913 | 3.918 | 141,920 | -0.04(-1.11%) |
Oct 20, 2017 | 3.933 | 3.967 | 3.933 | 3.962 | 305,692 | +0.07(+1.73%) |
Oct 19, 2017 | 3.949 | 3.965 | 3.850 | 3.895 | 322,970 | -0.08(-1.90%) |
Oct 18, 2017 | 3.988 | 4.009 | 3.967 | 3.970 | 202,684 | -0.00(-0.07%) |
Oct 17, 2017 | 4.014 | 4.040 | 3.954 | 3.972 | 166,046 | -0.04(-1.10%) |
Oct 16, 2017 | 4.004 | 4.063 | 3.993 | 4.017 | 183,470 | +0.02(+0.45%) |
Oct 13, 2017 | 4.011 | 4.030 | 3.959 | 3.998 | 277,975 | -0.00(-0.06%) |
Oct 12, 2017 | 3.965 | 4.032 | 3.965 | 4.001 | 251,740 | +0.02(+0.39%) |
Oct 11, 2017 | 4.019 | 4.058 | 3.975 | 3.985 | 372,052 | -0.04(-0.97%) |
Oct 10, 2017 | 4.066 | 4.115 | 4.014 | 4.024 | 228,238 | -0.01(-0.13%) |
Oct 09, 2017 | 4.048 | 4.058 | 4.006 | 4.030 | 307,732 | +0.00(+0.00%) |
Oct 06, 2017 | 4.084 | 4.096 | 4.006 | 4.030 | 309,179 | -0.09(-2.08%) |
Oct 05, 2017 | 4.154 | 4.162 | 4.101 | 4.115 | 286,473 | -0.03(-0.75%) |
Oct 04, 2017 | 4.209 | 4.209 | 4.126 | 4.147 | 263,148 | -0.07(-1.60%) |
Oct 03, 2017 | 4.209 | 4.214 | 4.157 | 4.214 | 322,662 | +0.01(+0.25%) |
Oct 02, 2017 | 4.092 | 4.209 | 4.082 | 4.204 | 383,884 | +0.11(+2.80%) |
Sep 29, 2017 | 4.128 | 4.136 | 4.076 | 4.089 | 293,171 | -0.05(-1.25%) |
Sep 28, 2017 | 4.126 | 4.147 | 4.058 | 4.141 | 266,797 | +0.01(+0.31%) |
Sep 27, 2017 | 4.048 | 4.152 | 4.032 | 4.128 | 328,609 | +0.10(+2.45%) |
Sep 26, 2017 | 4.001 | 4.059 | 3.988 | 4.030 | 271,362 | +0.05(+1.17%) |
Sep 25, 2017 | 3.957 | 4.004 | 3.931 | 3.983 | 220,848 | +0.01(+0.20%) |
Sep 22, 2017 | 3.900 | 3.980 | 3.887 | 3.975 | 238,018 | +0.08(+2.00%) |
Sep 21, 2017 | 3.887 | 3.928 | 3.887 | 3.897 | 201,110 | -0.01(-0.13%) |
Sep 20, 2017 | 3.897 | 3.944 | 3.887 | 3.902 | 318,189 | -0.00(-0.07%) |
Sep 19, 2017 | 3.869 | 3.926 | 3.866 | 3.905 | 380,428 | +0.03(+0.80%) |
Sep 18, 2017 | 3.882 | 3.957 | 3.863 | 3.874 | 444,960 | -0.01(-0.33%) |
Sep 15, 2017 | 3.858 | 3.900 | 3.754 | 3.887 | 1,988,397 | +0.04(+1.01%) |
Sep 14, 2017 | 3.827 | 3.887 | 3.814 | 3.848 | 403,364 | +0.01(+0.34%) |
Sep 13, 2017 | 3.723 | 3.845 | 3.723 | 3.835 | 538,303 | +0.10(+2.79%) |
Sep 12, 2017 | 3.778 | 3.824 | 3.723 | 3.731 | 324,429 | -0.04(-1.03%) |
Sep 11, 2017 | 3.728 | 3.785 | 3.728 | 3.770 | 282,794 | +0.08(+2.04%) |
Sep 08, 2017 | 3.606 | 3.731 | 3.606 | 3.694 | 323,582 | +0.08(+2.08%) |
Sep 07, 2017 | 3.575 | 3.645 | 3.523 | 3.619 | 270,439 | +0.03(+0.72%) |
Sep 06, 2017 | 3.578 | 3.637 | 3.523 | 3.593 | 289,914 | +0.03(+0.80%) |
Sep 05, 2017 | 3.544 | 3.611 | 3.497 | 3.565 | 326,811 | +0.02(+0.59%) |