Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.692 | 3.758 | 3.618 | 3.626 | 16,120 | -0.04(-1.12%) |
Nov 29, 2017 | 3.635 | 3.807 | 3.618 | 3.667 | 19,503 | -0.04(-1.11%) |
Nov 28, 2017 | 3.667 | 3.709 | 3.351 | 3.709 | 79,884 | +0.01(+0.22%) |
Nov 27, 2017 | 3.840 | 4.037 | 3.577 | 3.700 | 39,790 | +0.05(+1.35%) |
Nov 24, 2017 | 3.585 | 4.153 | 3.585 | 3.651 | 57,868 | +0.03(+0.91%) |
Nov 22, 2017 | 3.659 | 3.709 | 3.610 | 3.618 | 47,023 | -0.02(-0.45%) |
Nov 21, 2017 | 4.046 | 4.046 | 3.577 | 3.635 | 87,401 | -0.05(-1.34%) |
Nov 20, 2017 | 3.906 | 3.906 | 3.651 | 3.684 | 56,918 | +0.08(+2.28%) |
Nov 17, 2017 | 3.223 | 3.824 | 3.223 | 3.602 | 95,830 | +0.35(+10.89%) |
Nov 16, 2017 | 3.371 | 3.470 | 2.911 | 3.248 | 116,472 | -0.09(-2.71%) |
Nov 15, 2017 | 4.062 | 4.062 | 3.289 | 3.339 | 71,306 | -0.49(-12.88%) |
Nov 14, 2017 | 3.700 | 4.234 | 3.561 | 3.832 | 182,859 | +0.13(+3.56%) |
Nov 13, 2017 | 4.112 | 4.523 | 3.462 | 3.700 | 146,203 | -0.31(-7.79%) |
Nov 10, 2017 | 3.478 | 6.907 | 3.477 | 4.013 | 1,910,748 | +0.16(+4.27%) |
Nov 09, 2017 | 2.969 | 4.177 | 2.968 | 3.848 | 786,812 | +0.57(+17.29%) |
Nov 08, 2017 | 2.730 | 3.404 | 2.730 | 3.281 | 619,875 | +0.53(+19.10%) |
Nov 07, 2017 | 2.878 | 2.919 | 2.549 | 2.755 | 607,187 | +0.12(+4.36%) |
Nov 06, 2017 | 1.974 | 2.788 | 1.974 | 2.640 | 749,116 | +0.69(+35.45%) |
Nov 03, 2017 | 1.932 | 2.105 | 1.850 | 1.949 | 137,863 | +0.04(+2.16%) |
Nov 02, 2017 | 1.941 | 1.941 | 1.908 | 1.908 | 6,086 | -0.06(-2.92%) |
Nov 01, 2017 | 1.982 | 1.982 | 1.932 | 1.965 | 4,784 | -0.01(-0.42%) |
Oct 31, 2017 | 1.941 | 1.974 | 1.930 | 1.974 | 7,392 | +0.03(+1.73%) |
Oct 30, 2017 | 2.047 | 2.048 | 1.932 | 1.940 | 11,731 | -0.03(-1.70%) |
Oct 27, 2017 | 1.982 | 2.015 | 1.965 | 1.974 | 23,323 | +0.03(+1.39%) |
Oct 26, 2017 | 1.949 | 1.949 | 1.946 | 1.946 | 1,822 | +0.01(+0.30%) |
Oct 25, 2017 | 1.973 | 1.974 | 1.932 | 1.941 | 6,681 | -0.04(-1.96%) |
Oct 24, 2017 | 1.974 | 1.982 | 1.972 | 1.979 | 7,935 | +0.04(+2.00%) |
Oct 23, 2017 | 1.949 | 1.965 | 1.900 | 1.941 | 11,103 | +0.01(+0.43%) |
Oct 20, 2017 | 1.916 | 1.974 | 1.908 | 1.932 | 13,980 | +0.00(+0.00%) |
Oct 19, 2017 | 1.974 | 1.974 | 1.908 | 1.932 | 6,819 | -0.04(-2.08%) |
Oct 18, 2017 | 1.965 | 1.974 | 1.908 | 1.974 | 5,208 | +0.01(+0.42%) |
Oct 17, 2017 | 1.974 | 1.974 | 1.949 | 1.965 | 28,691 | +0.03(+1.70%) |
Oct 16, 2017 | 1.974 | 1.974 | 1.908 | 1.932 | 13,975 | -0.02(-0.84%) |
Oct 13, 2017 | 1.941 | 1.965 | 1.916 | 1.949 | 17,050 | +0.04(+2.16%) |
Oct 12, 2017 | 1.900 | 1.965 | 1.900 | 1.908 | 1,882 | +0.02(+0.87%) |
Oct 11, 2017 | 1.916 | 1.948 | 1.891 | 1.891 | 12,916 | -0.05(-2.54%) |
Oct 10, 2017 | 1.965 | 2.048 | 1.908 | 1.941 | 32,145 | -0.02(-1.26%) |
Oct 09, 2017 | 1.891 | 1.974 | 1.891 | 1.965 | 5,971 | +0.06(+3.02%) |
Oct 06, 2017 | 1.858 | 1.908 | 1.858 | 1.908 | 972 | +0.02(+0.87%) |
Oct 05, 2017 | 1.957 | 1.957 | 1.850 | 1.891 | 3,704 | +0.04(+2.22%) |
Oct 04, 2017 | 1.908 | 1.965 | 1.850 | 1.850 | 12,569 | -0.08(-4.26%) |
Oct 03, 2017 | 1.924 | 2.015 | 1.908 | 1.932 | 4,936 | +0.00(+0.17%) |
Oct 02, 2017 | 1.900 | 1.949 | 1.863 | 1.929 | 11,197 | -0.09(-4.63%) |
Sep 29, 2017 | 2.023 | 2.039 | 2.023 | 2.023 | 1,349 | -0.01(-0.40%) |
Sep 28, 2017 | 2.048 | 2.048 | 2.023 | 2.031 | 1,139 | -0.02(-1.20%) |
Sep 27, 2017 | 2.048 | 2.294 | 1.995 | 2.056 | 37,441 | +0.07(+3.31%) |
Sep 26, 2017 | 2.006 | 2.056 | 1.990 | 1.990 | 22,673 | -0.02(-0.82%) |
Sep 25, 2017 | 1.990 | 2.006 | 1.908 | 2.006 | 2,797 | +0.03(+1.67%) |
Sep 22, 2017 | 1.974 | 1.974 | 1.911 | 1.974 | 1,236 | +0.05(+2.78%) |
Sep 21, 2017 | 1.908 | 2.015 | 1.908 | 1.920 | 15,786 | +0.00(+0.21%) |
Sep 20, 2017 | 1.891 | 1.924 | 1.891 | 1.916 | 2,400 | -0.11(-5.28%) |
Sep 18, 2017 | 2.023 | 2.023 | 2.023 | 0 | +0.17(+9.33%) | |
Sep 15, 2017 | 2.163 | 2.171 | 1.760 | 1.850 | 42,028 | -0.25(-11.76%) |
Sep 14, 2017 | 2.179 | 2.179 | 2.064 | 2.097 | 21,911 | -0.08(-3.77%) |
Sep 13, 2017 | 2.159 | 2.179 | 2.130 | 2.179 | 24,063 | +0.00(+0.00%) |
Sep 12, 2017 | 2.097 | 2.179 | 2.072 | 2.179 | 12,918 | +0.08(+3.92%) |
Sep 11, 2017 | 2.097 | 2.130 | 2.056 | 2.097 | 12,620 | +0.00(+0.00%) |
Sep 08, 2017 | 2.154 | 2.154 | 2.031 | 2.097 | 10,454 | -0.02(-1.16%) |
Sep 07, 2017 | 2.130 | 2.179 | 2.056 | 2.122 | 14,150 | +0.01(+0.39%) |
Sep 06, 2017 | 2.064 | 2.122 | 2.056 | 2.113 | 14,823 | +0.06(+2.80%) |
Sep 05, 2017 | 2.039 | 2.064 | 1.958 | 2.056 | 13,204 | +0.02(+1.21%) |