Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.850 | 3.850 | 3.760 | 3.770 | 34,828 | -0.03(-0.79%) |
Nov 29, 2017 | 3.900 | 3.900 | 3.800 | 3.800 | 49,826 | -0.09(-2.31%) |
Nov 28, 2017 | 3.800 | 3.890 | 3.740 | 3.890 | 91,473 | +0.12(+3.18%) |
Nov 27, 2017 | 3.850 | 3.910 | 3.750 | 3.770 | 94,312 | -0.07(-1.82%) |
Nov 24, 2017 | 3.830 | 3.850 | 3.800 | 3.840 | 17,638 | +0.03(+0.79%) |
Nov 22, 2017 | 3.920 | 3.920 | 3.810 | 3.810 | 55,832 | -0.05(-1.30%) |
Nov 21, 2017 | 3.800 | 3.930 | 3.740 | 3.860 | 54,762 | +0.10(+2.66%) |
Nov 20, 2017 | 3.740 | 3.810 | 3.700 | 3.760 | 69,182 | +0.03(+0.80%) |
Nov 17, 2017 | 3.680 | 3.820 | 3.670 | 3.730 | 90,407 | +0.03(+0.81%) |
Nov 16, 2017 | 3.560 | 3.750 | 3.560 | 3.700 | 109,280 | +0.17(+4.82%) |
Nov 15, 2017 | 3.510 | 3.580 | 3.460 | 3.530 | 55,107 | -0.04(-1.12%) |
Nov 14, 2017 | 3.450 | 3.650 | 3.420 | 3.570 | 83,678 | +0.09(+2.59%) |
Nov 13, 2017 | 3.690 | 3.690 | 3.410 | 3.480 | 45,118 | +0.01(+0.29%) |
Nov 10, 2017 | 3.390 | 3.560 | 3.390 | 3.470 | 53,421 | +0.05(+1.46%) |
Nov 09, 2017 | 3.410 | 3.420 | 3.320 | 3.420 | 66,723 | +0.02(+0.59%) |
Nov 08, 2017 | 3.320 | 3.410 | 3.320 | 3.400 | 75,538 | +0.05(+1.49%) |
Nov 07, 2017 | 3.480 | 3.480 | 3.340 | 3.350 | 84,946 | -0.12(-3.46%) |
Nov 06, 2017 | 3.500 | 3.501 | 3.430 | 3.470 | 56,128 | -0.05(-1.42%) |
Nov 03, 2017 | 3.500 | 3.550 | 3.430 | 3.520 | 60,862 | +0.05(+1.44%) |
Nov 02, 2017 | 3.430 | 3.606 | 3.430 | 3.470 | 76,282 | +0.04(+1.17%) |
Nov 01, 2017 | 3.600 | 3.600 | 3.410 | 3.430 | 82,080 | -0.13(-3.65%) |
Oct 31, 2017 | 3.640 | 3.720 | 3.540 | 3.560 | 117,071 | -0.06(-1.66%) |
Oct 30, 2017 | 3.670 | 3.750 | 3.580 | 3.620 | 48,962 | -0.07(-1.90%) |
Oct 27, 2017 | 3.710 | 3.753 | 3.650 | 3.690 | 72,961 | -0.03(-0.81%) |
Oct 26, 2017 | 3.820 | 3.850 | 3.690 | 3.720 | 234,159 | -0.06(-1.59%) |
Oct 25, 2017 | 3.820 | 3.840 | 3.760 | 3.780 | 49,585 | -0.05(-1.31%) |
Oct 24, 2017 | 3.830 | 3.920 | 3.820 | 3.830 | 39,830 | +0.01(+0.26%) |
Oct 23, 2017 | 3.850 | 3.880 | 3.820 | 3.820 | 68,586 | -0.05(-1.29%) |
Oct 20, 2017 | 3.910 | 3.910 | 3.860 | 3.870 | 29,977 | +0.01(+0.26%) |
Oct 19, 2017 | 3.920 | 3.980 | 3.850 | 3.860 | 32,542 | -0.11(-2.77%) |
Oct 18, 2017 | 3.940 | 4.000 | 3.860 | 3.970 | 53,401 | +0.02(+0.51%) |
Oct 17, 2017 | 4.000 | 4.030 | 3.950 | 3.950 | 35,718 | -0.03(-0.75%) |
Oct 16, 2017 | 4.150 | 4.150 | 3.970 | 3.980 | 77,057 | -0.05(-1.24%) |
Oct 13, 2017 | 4.180 | 4.240 | 3.870 | 4.030 | 126,453 | -0.03(-0.74%) |
Oct 12, 2017 | 4.040 | 4.090 | 3.980 | 4.060 | 68,440 | +0.04(+1.00%) |
Oct 11, 2017 | 3.950 | 4.070 | 3.910 | 4.020 | 144,385 | +0.08(+2.03%) |
Oct 10, 2017 | 3.820 | 4.000 | 3.800 | 3.940 | 100,526 | +0.12(+3.14%) |
Oct 09, 2017 | 3.800 | 3.840 | 3.760 | 3.820 | 50,835 | +0.00(+0.00%) |
Oct 06, 2017 | 3.830 | 3.840 | 3.740 | 3.820 | 67,678 | +0.05(+1.33%) |
Oct 05, 2017 | 3.780 | 3.780 | 3.750 | 3.770 | 78,239 | +0.00(+0.00%) |
Oct 04, 2017 | 3.760 | 3.840 | 3.760 | 3.770 | 48,939 | -0.02(-0.53%) |
Oct 03, 2017 | 3.840 | 3.840 | 3.738 | 3.790 | 65,167 | -0.04(-1.04%) |
Oct 02, 2017 | 3.810 | 3.840 | 3.750 | 3.830 | 57,525 | +0.01(+0.26%) |
Sep 29, 2017 | 3.950 | 3.980 | 3.800 | 3.820 | 72,662 | -0.12(-3.05%) |
Sep 28, 2017 | 3.910 | 3.940 | 3.890 | 3.940 | 113,909 | +0.04(+1.03%) |
Sep 27, 2017 | 3.820 | 3.900 | 3.780 | 3.900 | 130,601 | +0.09(+2.36%) |
Sep 26, 2017 | 3.870 | 3.870 | 3.750 | 3.810 | 61,042 | -0.07(-1.80%) |
Sep 25, 2017 | 3.850 | 3.950 | 3.830 | 3.880 | 137,083 | -0.01(-0.26%) |
Sep 22, 2017 | 3.800 | 3.960 | 3.800 | 3.890 | 57,938 | +0.06(+1.57%) |
Sep 21, 2017 | 3.880 | 3.880 | 3.800 | 3.830 | 44,689 | -0.05(-1.29%) |
Sep 20, 2017 | 3.890 | 3.980 | 3.790 | 3.880 | 59,518 | +0.02(+0.52%) |
Sep 19, 2017 | 3.860 | 4.010 | 3.780 | 3.860 | 90,364 | -0.01(-0.26%) |
Sep 18, 2017 | 3.860 | 4.000 | 3.820 | 3.870 | 89,289 | -0.02(-0.51%) |
Sep 15, 2017 | 3.980 | 4.052 | 3.880 | 3.890 | 243,698 | -0.13(-3.23%) |
Sep 14, 2017 | 3.800 | 4.180 | 3.760 | 4.020 | 536,156 | +0.20(+5.24%) |
Sep 13, 2017 | 3.790 | 3.850 | 3.740 | 3.820 | 116,201 | +0.00(+0.00%) |
Sep 12, 2017 | 3.830 | 3.900 | 3.750 | 3.820 | 139,644 | +0.00(+0.00%) |
Sep 11, 2017 | 3.720 | 3.820 | 3.720 | 3.820 | 65,814 | +0.08(+2.14%) |
Sep 08, 2017 | 3.740 | 3.740 | 3.670 | 3.740 | 35,967 | +0.02(+0.54%) |
Sep 07, 2017 | 3.720 | 3.790 | 3.660 | 3.720 | 51,564 | -0.02(-0.53%) |
Sep 06, 2017 | 3.720 | 3.770 | 3.690 | 3.740 | 42,850 | +0.00(+0.00%) |
Sep 05, 2017 | 3.760 | 3.820 | 3.620 | 3.740 | 66,443 | -0.03(-0.80%) |