Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.730 | 3.775 | 3.639 | 3.639 | 1,560,088 | -0.10(-2.70%) |
Nov 29, 2017 | 3.791 | 3.791 | 3.710 | 3.740 | 1,143,570 | -0.05(-1.33%) |
Nov 28, 2017 | 3.821 | 3.823 | 3.755 | 3.791 | 484,221 | -0.03(-0.79%) |
Nov 27, 2017 | 3.801 | 3.846 | 3.791 | 3.821 | 368,600 | +0.02(+0.53%) |
Nov 24, 2017 | 3.811 | 3.856 | 3.786 | 3.801 | 276,091 | -0.02(-0.40%) |
Nov 22, 2017 | 3.796 | 3.828 | 3.786 | 3.816 | 274,805 | +0.02(+0.53%) |
Nov 21, 2017 | 3.816 | 3.821 | 3.781 | 3.796 | 390,595 | -0.01(-0.26%) |
Nov 20, 2017 | 3.791 | 3.826 | 3.775 | 3.806 | 444,903 | +0.01(+0.27%) |
Nov 17, 2017 | 3.740 | 3.811 | 3.720 | 3.796 | 504,825 | +0.05(+1.21%) |
Nov 16, 2017 | 3.720 | 3.770 | 3.710 | 3.750 | 398,673 | +0.03(+0.68%) |
Nov 15, 2017 | 3.725 | 3.735 | 3.690 | 3.725 | 472,528 | -0.04(-0.94%) |
Nov 14, 2017 | 3.755 | 3.775 | 3.715 | 3.760 | 362,508 | +0.00(+0.00%) |
Nov 13, 2017 | 3.775 | 3.781 | 3.725 | 3.760 | 376,694 | -0.02(-0.40%) |
Nov 10, 2017 | 3.796 | 3.821 | 3.768 | 3.775 | 449,083 | -0.02(-0.53%) |
Nov 09, 2017 | 3.816 | 3.846 | 3.796 | 3.796 | 351,779 | -0.05(-1.18%) |
Nov 08, 2017 | 3.765 | 3.841 | 3.760 | 3.841 | 374,458 | +0.06(+1.60%) |
Nov 07, 2017 | 3.755 | 3.811 | 3.740 | 3.781 | 363,527 | +0.05(+1.21%) |
Nov 06, 2017 | 3.750 | 3.765 | 3.720 | 3.735 | 661,024 | -0.01(-0.27%) |
Nov 03, 2017 | 3.740 | 3.765 | 3.655 | 3.745 | 450,934 | +0.01(+0.27%) |
Nov 02, 2017 | 3.760 | 3.768 | 3.730 | 3.735 | 431,324 | -0.04(-0.94%) |
Nov 01, 2017 | 3.781 | 3.786 | 3.760 | 3.770 | 263,910 | +0.01(+0.13%) |
Oct 31, 2017 | 3.770 | 3.786 | 3.758 | 3.765 | 518,405 | -0.01(-0.13%) |
Oct 30, 2017 | 3.811 | 3.811 | 3.765 | 3.770 | 325,576 | -0.04(-0.93%) |
Oct 27, 2017 | 3.781 | 3.816 | 3.740 | 3.806 | 571,396 | +0.02(+0.40%) |
Oct 26, 2017 | 3.781 | 3.801 | 3.745 | 3.791 | 285,365 | +0.02(+0.40%) |
Oct 25, 2017 | 3.831 | 3.841 | 3.775 | 3.775 | 464,488 | -0.05(-1.19%) |
Oct 24, 2017 | 3.816 | 3.846 | 3.811 | 3.821 | 289,067 | -0.01(-0.13%) |
Oct 23, 2017 | 3.851 | 3.856 | 3.821 | 3.826 | 146,591 | -0.02(-0.39%) |
Oct 20, 2017 | 3.831 | 3.891 | 3.831 | 3.841 | 616,681 | +0.02(+0.40%) |
Oct 19, 2017 | 3.755 | 3.831 | 3.745 | 3.826 | 394,249 | +0.05(+1.33%) |
Oct 18, 2017 | 3.801 | 3.831 | 3.775 | 3.775 | 227,389 | -0.01(-0.27%) |
Oct 17, 2017 | 3.846 | 3.846 | 3.781 | 3.786 | 508,228 | -0.05(-1.31%) |
Oct 16, 2017 | 3.856 | 3.856 | 3.811 | 3.836 | 379,618 | -0.02(-0.39%) |
Oct 13, 2017 | 3.851 | 3.856 | 3.828 | 3.851 | 242,687 | -0.01(-0.13%) |
Oct 12, 2017 | 3.866 | 3.871 | 3.846 | 3.856 | 334,880 | -0.01(-0.26%) |
Oct 11, 2017 | 3.861 | 3.871 | 3.841 | 3.866 | 311,207 | +0.01(+0.26%) |
Oct 10, 2017 | 3.831 | 3.876 | 3.816 | 3.856 | 288,801 | +0.02(+0.39%) |
Oct 09, 2017 | 3.846 | 3.871 | 3.801 | 3.841 | 329,115 | +0.01(+0.26%) |
Oct 06, 2017 | 3.896 | 3.901 | 3.831 | 3.831 | 294,898 | -0.07(-1.81%) |
Oct 05, 2017 | 3.932 | 3.932 | 3.884 | 3.901 | 420,315 | -0.03(-0.64%) |
Oct 04, 2017 | 3.846 | 3.934 | 3.811 | 3.927 | 772,192 | +0.09(+2.23%) |
Oct 03, 2017 | 3.811 | 3.854 | 3.806 | 3.841 | 484,221 | +0.04(+1.06%) |
Oct 02, 2017 | 3.786 | 3.826 | 3.769 | 3.801 | 1,129,337 | +0.02(+0.40%) |
Sep 29, 2017 | 3.786 | 3.806 | 3.775 | 3.786 | 759,922 | +0.00(+0.00%) |
Sep 28, 2017 | 3.770 | 3.796 | 3.755 | 3.786 | 928,028 | +0.02(+0.54%) |
Sep 27, 2017 | 3.801 | 3.806 | 3.755 | 3.765 | 375,333 | -0.03(-0.67%) |
Sep 26, 2017 | 3.791 | 3.806 | 3.771 | 3.791 | 519,837 | +0.00(+0.00%) |
Sep 25, 2017 | 3.775 | 3.791 | 3.740 | 3.791 | 656,436 | +0.02(+0.53%) |
Sep 22, 2017 | 3.781 | 3.781 | 3.745 | 3.770 | 538,486 | -0.01(-0.13%) |
Sep 21, 2017 | 3.781 | 3.791 | 3.741 | 3.775 | 744,888 | -0.01(-0.27%) |
Sep 20, 2017 | 3.740 | 3.796 | 3.740 | 3.786 | 1,084,568 | +0.06(+1.49%) |
Sep 19, 2017 | 3.735 | 3.765 | 3.725 | 3.730 | 618,812 | +0.02(+0.54%) |
Sep 18, 2017 | 3.700 | 3.732 | 3.675 | 3.710 | 786,411 | +0.01(+0.27%) |
Sep 15, 2017 | 3.710 | 3.730 | 3.685 | 3.700 | 1,141,768 | -0.03(-0.92%) |
Sep 14, 2017 | 3.700 | 3.735 | 3.675 | 3.735 | 710,786 | +0.02(+0.53%) |
Sep 13, 2017 | 3.695 | 3.720 | 3.693 | 3.715 | 463,946 | +0.02(+0.53%) |
Sep 12, 2017 | 3.695 | 3.710 | 3.680 | 3.695 | 687,834 | -0.00(-0.13%) |
Sep 11, 2017 | 3.700 | 3.735 | 3.680 | 3.700 | 449,982 | -0.00(-0.13%) |
Sep 08, 2017 | 3.715 | 3.724 | 3.683 | 3.705 | 376,633 | -0.01(-0.27%) |
Sep 07, 2017 | 3.695 | 3.720 | 3.680 | 3.715 | 416,714 | +0.01(+0.40%) |
Sep 06, 2017 | 3.695 | 3.715 | 3.685 | 3.700 | 384,145 | +0.00(+0.00%) |
Sep 05, 2017 | 3.720 | 3.749 | 3.676 | 3.700 | 409,911 | -0.02(-0.66%) |