Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.500 | 3.600 | 3.450 | 3.550 | 265,550 | +0.10(+2.90%) |
Nov 29, 2017 | 3.600 | 3.650 | 3.350 | 3.450 | 393,666 | -0.15(-4.17%) |
Nov 28, 2017 | 3.600 | 3.700 | 3.550 | 3.600 | 210,898 | -0.05(-1.37%) |
Nov 27, 2017 | 3.700 | 3.750 | 3.650 | 3.650 | 333,274 | -0.05(-1.35%) |
Nov 24, 2017 | 3.600 | 3.700 | 3.550 | 3.700 | 124,527 | +0.10(+2.78%) |
Nov 22, 2017 | 3.600 | 3.675 | 3.550 | 3.600 | 176,502 | +0.00(+0.00%) |
Nov 21, 2017 | 3.500 | 3.600 | 3.450 | 3.600 | 193,252 | +0.05(+1.41%) |
Nov 20, 2017 | 3.500 | 3.550 | 3.400 | 3.550 | 251,495 | +0.10(+2.90%) |
Nov 17, 2017 | 3.450 | 3.500 | 3.351 | 3.450 | 275,534 | +0.00(+0.00%) |
Nov 16, 2017 | 3.650 | 3.700 | 3.300 | 3.450 | 689,615 | -0.15(-4.17%) |
Nov 15, 2017 | 3.750 | 3.799 | 3.550 | 3.600 | 364,629 | -0.15(-4.00%) |
Nov 14, 2017 | 3.800 | 3.850 | 3.700 | 3.750 | 96,073 | -0.05(-1.32%) |
Nov 13, 2017 | 3.800 | 3.850 | 3.750 | 3.800 | 155,602 | -0.05(-1.30%) |
Nov 10, 2017 | 3.750 | 3.900 | 3.750 | 3.850 | 158,317 | +0.05(+1.32%) |
Nov 09, 2017 | 3.750 | 3.800 | 3.650 | 3.800 | 215,765 | +0.05(+1.33%) |
Nov 08, 2017 | 3.800 | 3.900 | 3.550 | 3.750 | 444,242 | -0.15(-3.85%) |
Nov 07, 2017 | 4.250 | 4.275 | 3.800 | 3.900 | 631,699 | -0.25(-6.02%) |
Nov 06, 2017 | 3.900 | 4.200 | 3.850 | 4.150 | 608,126 | +0.35(+9.21%) |
Nov 03, 2017 | 3.750 | 3.800 | 3.650 | 3.800 | 261,446 | +0.10(+2.70%) |
Nov 02, 2017 | 3.500 | 3.700 | 3.500 | 3.700 | 306,463 | +0.25(+7.25%) |
Nov 01, 2017 | 3.700 | 3.750 | 3.450 | 3.450 | 512,078 | -0.30(-8.00%) |
Oct 31, 2017 | 3.750 | 3.750 | 3.700 | 3.750 | 196,980 | +0.05(+1.35%) |
Oct 30, 2017 | 3.650 | 3.750 | 3.650 | 3.700 | 171,035 | -0.05(-1.33%) |
Oct 27, 2017 | 3.650 | 3.750 | 3.550 | 3.750 | 295,864 | +0.10(+2.74%) |
Oct 26, 2017 | 3.850 | 3.850 | 3.600 | 3.650 | 219,751 | -0.15(-3.95%) |
Oct 25, 2017 | 3.850 | 3.850 | 3.700 | 3.800 | 169,428 | +0.00(+0.00%) |
Oct 24, 2017 | 3.800 | 3.850 | 3.751 | 3.800 | 153,950 | -0.05(-1.30%) |
Oct 23, 2017 | 3.750 | 3.850 | 3.711 | 3.850 | 155,789 | +0.10(+2.67%) |
Oct 20, 2017 | 3.750 | 3.800 | 3.600 | 3.750 | 197,739 | +0.00(+0.00%) |
Oct 19, 2017 | 3.800 | 3.800 | 3.650 | 3.750 | 189,195 | -0.05(-1.32%) |
Oct 18, 2017 | 3.700 | 3.950 | 3.650 | 3.800 | 577,407 | +0.10(+2.70%) |
Oct 17, 2017 | 3.700 | 3.750 | 3.650 | 3.700 | 193,572 | -0.05(-1.33%) |
Oct 16, 2017 | 3.800 | 3.800 | 3.700 | 3.750 | 175,808 | +0.00(+0.00%) |
Oct 13, 2017 | 3.750 | 3.800 | 3.700 | 3.750 | 182,668 | +0.05(+1.35%) |
Oct 12, 2017 | 3.700 | 3.800 | 3.650 | 3.700 | 324,426 | -0.05(-1.33%) |
Oct 11, 2017 | 3.800 | 3.850 | 3.650 | 3.750 | 252,479 | -0.05(-1.32%) |
Oct 10, 2017 | 3.700 | 3.825 | 3.650 | 3.800 | 419,859 | +0.15(+4.11%) |
Oct 09, 2017 | 3.850 | 3.892 | 3.600 | 3.650 | 288,148 | -0.15(-3.95%) |
Oct 06, 2017 | 3.600 | 3.850 | 3.550 | 3.800 | 289,139 | +0.15(+4.11%) |
Oct 05, 2017 | 3.600 | 3.650 | 3.550 | 3.650 | 218,439 | +0.05(+1.39%) |
Oct 04, 2017 | 3.650 | 3.800 | 3.600 | 3.600 | 598,489 | -0.05(-1.37%) |
Oct 03, 2017 | 3.400 | 3.700 | 3.400 | 3.650 | 495,293 | +0.20(+5.80%) |
Oct 02, 2017 | 3.450 | 3.450 | 3.400 | 3.450 | 364,899 | +0.05(+1.47%) |
Sep 29, 2017 | 3.450 | 3.500 | 3.350 | 3.400 | 744,625 | -0.05(-1.45%) |
Sep 28, 2017 | 3.350 | 3.450 | 3.300 | 3.450 | 544,979 | +0.15(+4.55%) |
Sep 27, 2017 | 3.400 | 3.450 | 3.300 | 3.300 | 881,149 | +0.05(+1.54%) |
Sep 26, 2017 | 3.400 | 3.425 | 3.200 | 3.250 | 832,440 | -0.05(-1.52%) |
Sep 25, 2017 | 3.800 | 3.900 | 3.200 | 3.300 | 1,461,868 | -0.55(-14.29%) |
Sep 22, 2017 | 4.150 | 4.200 | 3.800 | 3.850 | 846,111 | -0.40(-9.41%) |
Sep 21, 2017 | 4.100 | 4.250 | 4.050 | 4.250 | 306,722 | +0.10(+2.41%) |
Sep 20, 2017 | 4.200 | 4.200 | 4.050 | 4.150 | 408,650 | +0.00(+0.00%) |
Sep 19, 2017 | 4.250 | 4.250 | 4.100 | 4.150 | 317,620 | -0.05(-1.19%) |
Sep 18, 2017 | 4.100 | 4.250 | 4.050 | 4.200 | 405,356 | +0.10(+2.44%) |
Sep 15, 2017 | 4.350 | 4.350 | 4.000 | 4.100 | 1,409,482 | -0.20(-4.65%) |
Sep 14, 2017 | 4.500 | 4.500 | 4.250 | 4.300 | 930,473 | -0.30(-6.52%) |
Sep 13, 2017 | 4.600 | 4.800 | 4.600 | 4.600 | 360,699 | +0.00(+0.00%) |
Sep 12, 2017 | 4.750 | 4.950 | 4.600 | 4.600 | 481,713 | -0.15(-3.16%) |
Sep 11, 2017 | 4.750 | 4.800 | 4.700 | 4.750 | 252,058 | -0.05(-1.04%) |
Sep 08, 2017 | 4.800 | 4.818 | 4.700 | 4.800 | 172,394 | +0.00(+0.00%) |
Sep 07, 2017 | 4.800 | 4.850 | 4.750 | 4.800 | 102,816 | -0.05(-1.03%) |
Sep 06, 2017 | 4.750 | 4.850 | 4.700 | 4.850 | 375,165 | +0.10(+2.11%) |
Sep 05, 2017 | 4.950 | 4.950 | 4.700 | 4.750 | 373,453 | -0.25(-5.00%) |