Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.514 | 3.546 | 3.458 | 3.474 | 73,545 | -0.04(-1.14%) |
Nov 29, 2017 | 3.410 | 3.634 | 3.410 | 3.514 | 65,148 | +0.05(+1.39%) |
Nov 28, 2017 | 3.490 | 3.530 | 3.442 | 3.466 | 59,675 | -0.06(-1.59%) |
Nov 27, 2017 | 3.594 | 3.638 | 3.498 | 3.522 | 60,877 | -0.07(-2.01%) |
Nov 24, 2017 | 3.562 | 3.650 | 3.546 | 3.594 | 49,445 | +0.02(+0.45%) |
Nov 22, 2017 | 3.482 | 3.626 | 3.410 | 3.578 | 108,677 | +0.11(+3.24%) |
Nov 21, 2017 | 3.506 | 3.554 | 3.430 | 3.466 | 151,414 | -0.02(-0.46%) |
Nov 20, 2017 | 3.763 | 3.763 | 3.466 | 3.482 | 351,803 | -0.42(-10.70%) |
Nov 17, 2017 | 4.020 | 4.052 | 3.749 | 3.899 | 357,836 | -0.46(-10.50%) |
Nov 16, 2017 | 4.316 | 4.417 | 4.221 | 4.356 | 83,674 | +0.03(+0.74%) |
Nov 15, 2017 | 4.389 | 4.501 | 4.236 | 4.324 | 121,155 | -0.03(-0.74%) |
Nov 14, 2017 | 4.092 | 4.445 | 4.092 | 4.356 | 179,955 | +0.22(+5.44%) |
Nov 13, 2017 | 4.405 | 4.413 | 3.963 | 4.132 | 157,055 | -0.26(-5.85%) |
Nov 10, 2017 | 4.589 | 4.589 | 4.365 | 4.389 | 56,765 | -0.14(-3.10%) |
Nov 09, 2017 | 4.656 | 4.710 | 4.474 | 4.529 | 29,102 | -0.08(-1.72%) |
Nov 08, 2017 | 4.553 | 4.672 | 4.458 | 4.608 | 115,376 | +0.17(+3.93%) |
Nov 07, 2017 | 4.394 | 4.580 | 4.260 | 4.434 | 166,200 | +0.19(+4.48%) |
Nov 06, 2017 | 4.434 | 4.561 | 4.220 | 4.244 | 127,809 | -0.17(-3.94%) |
Nov 03, 2017 | 4.228 | 4.691 | 4.073 | 4.418 | 79,427 | +0.18(+4.30%) |
Nov 02, 2017 | 4.284 | 4.410 | 3.976 | 4.236 | 206,858 | +0.02(+0.56%) |
Nov 01, 2017 | 4.592 | 4.592 | 4.185 | 4.212 | 96,976 | -0.32(-6.99%) |
Oct 31, 2017 | 4.347 | 4.652 | 4.347 | 4.529 | 41,830 | +0.15(+3.44%) |
Oct 30, 2017 | 4.474 | 4.552 | 4.236 | 4.379 | 117,024 | -0.08(-1.78%) |
Oct 27, 2017 | 4.569 | 4.569 | 4.442 | 4.458 | 26,463 | -0.11(-2.43%) |
Oct 26, 2017 | 4.537 | 4.656 | 4.537 | 4.569 | 13,097 | +0.04(+0.87%) |
Oct 25, 2017 | 4.624 | 4.624 | 4.474 | 4.529 | 47,324 | -0.10(-2.05%) |
Oct 24, 2017 | 4.648 | 4.735 | 4.577 | 4.624 | 18,771 | -0.02(-0.51%) |
Oct 23, 2017 | 4.798 | 4.838 | 4.632 | 4.648 | 32,482 | -0.14(-2.98%) |
Oct 20, 2017 | 4.885 | 4.891 | 4.711 | 4.790 | 47,812 | -0.03(-0.66%) |
Oct 19, 2017 | 4.949 | 5.004 | 4.806 | 4.822 | 36,905 | -0.15(-3.03%) |
Oct 18, 2017 | 5.028 | 5.083 | 4.949 | 4.972 | 30,139 | -0.09(-1.72%) |
Oct 17, 2017 | 4.988 | 5.170 | 4.959 | 5.059 | 23,495 | +0.03(+0.63%) |
Oct 16, 2017 | 5.067 | 5.185 | 4.988 | 5.028 | 54,914 | +0.00(+0.00%) |
Oct 13, 2017 | 5.075 | 5.166 | 5.004 | 5.028 | 15,664 | -0.04(-0.78%) |
Oct 12, 2017 | 5.234 | 5.328 | 5.028 | 5.067 | 24,183 | -0.17(-3.32%) |
Oct 11, 2017 | 5.234 | 5.345 | 5.234 | 5.242 | 36,134 | -0.02(-0.45%) |
Oct 10, 2017 | 5.242 | 5.305 | 5.186 | 5.265 | 23,021 | +0.04(+0.76%) |
Oct 09, 2017 | 5.194 | 5.329 | 5.194 | 5.226 | 55,330 | +0.00(+0.00%) |
Oct 06, 2017 | 5.194 | 5.345 | 5.178 | 5.226 | 27,587 | +0.00(+0.00%) |
Oct 05, 2017 | 5.265 | 5.321 | 5.163 | 5.226 | 53,464 | +0.05(+0.92%) |
Oct 04, 2017 | 5.234 | 5.423 | 5.166 | 5.178 | 41,046 | -0.03(-0.61%) |
Oct 03, 2017 | 5.242 | 5.487 | 5.162 | 5.210 | 61,247 | -0.04(-0.75%) |
Oct 02, 2017 | 5.234 | 5.250 | 5.147 | 5.250 | 19,939 | +0.06(+1.22%) |
Sep 29, 2017 | 5.432 | 5.499 | 5.170 | 5.186 | 25,346 | -0.19(-3.53%) |
Sep 28, 2017 | 5.495 | 5.503 | 5.147 | 5.376 | 54,019 | -0.14(-2.58%) |
Sep 27, 2017 | 5.653 | 5.653 | 5.281 | 5.519 | 64,338 | -0.06(-0.99%) |
Sep 26, 2017 | 5.424 | 5.677 | 5.316 | 5.574 | 86,541 | +0.16(+2.92%) |
Sep 25, 2017 | 5.440 | 5.479 | 5.281 | 5.416 | 60,630 | +0.05(+0.89%) |
Sep 22, 2017 | 4.941 | 5.384 | 4.941 | 5.368 | 83,221 | +0.44(+8.83%) |
Sep 21, 2017 | 4.893 | 4.941 | 4.782 | 4.933 | 18,573 | +0.06(+1.14%) |
Sep 20, 2017 | 4.743 | 4.885 | 4.743 | 4.877 | 33,737 | +0.12(+2.50%) |
Sep 19, 2017 | 4.809 | 4.822 | 4.691 | 4.759 | 18,435 | -0.02(-0.50%) |
Sep 18, 2017 | 4.790 | 4.877 | 4.751 | 4.782 | 21,241 | -0.01(-0.17%) |
Sep 15, 2017 | 4.806 | 4.946 | 4.751 | 4.790 | 92,545 | -0.01(-0.16%) |
Sep 14, 2017 | 4.790 | 4.814 | 4.751 | 4.798 | 22,589 | +0.02(+0.50%) |
Sep 13, 2017 | 4.719 | 4.854 | 4.719 | 4.774 | 42,231 | +0.04(+0.84%) |
Sep 12, 2017 | 4.869 | 4.908 | 4.679 | 4.735 | 25,128 | -0.17(-3.39%) |
Sep 11, 2017 | 4.885 | 4.972 | 4.877 | 4.901 | 16,421 | +0.01(+0.16%) |
Sep 08, 2017 | 4.838 | 4.957 | 4.777 | 4.893 | 28,391 | +0.00(+0.00%) |
Sep 07, 2017 | 4.782 | 4.958 | 4.782 | 4.893 | 14,645 | +0.11(+2.32%) |
Sep 06, 2017 | 4.822 | 4.842 | 4.719 | 4.782 | 29,192 | +0.02(+0.33%) |
Sep 05, 2017 | 4.743 | 4.806 | 4.675 | 4.767 | 32,078 | +0.06(+1.18%) |