Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.870 | 3.870 | 3.750 | 3.800 | 136,362 | -0.01(-0.26%) |
Nov 29, 2017 | 3.780 | 3.860 | 3.780 | 3.810 | 149,275 | +0.04(+1.06%) |
Nov 28, 2017 | 3.750 | 3.790 | 3.710 | 3.770 | 234,880 | -0.01(-0.26%) |
Nov 27, 2017 | 3.970 | 3.970 | 3.670 | 3.780 | 391,370 | -0.19(-4.79%) |
Nov 24, 2017 | 3.960 | 4.010 | 3.920 | 3.970 | 113,813 | -0.02(-0.50%) |
Nov 22, 2017 | 4.010 | 4.010 | 3.895 | 3.990 | 209,904 | +0.04(+1.01%) |
Nov 21, 2017 | 4.050 | 4.150 | 3.850 | 3.950 | 474,266 | -0.05(-1.25%) |
Nov 20, 2017 | 4.090 | 4.100 | 3.940 | 4.000 | 210,347 | -0.08(-1.96%) |
Nov 17, 2017 | 4.100 | 4.150 | 4.039 | 4.080 | 111,937 | -0.02(-0.49%) |
Nov 16, 2017 | 4.090 | 4.190 | 4.030 | 4.100 | 351,156 | +0.08(+1.99%) |
Nov 15, 2017 | 3.940 | 4.080 | 3.870 | 4.020 | 144,917 | +0.04(+1.01%) |
Nov 14, 2017 | 3.970 | 4.040 | 3.910 | 3.980 | 158,677 | -0.05(-1.24%) |
Nov 13, 2017 | 4.100 | 4.120 | 3.950 | 4.030 | 199,339 | -0.04(-0.98%) |
Nov 10, 2017 | 4.020 | 4.200 | 4.020 | 4.070 | 313,537 | +0.03(+0.74%) |
Nov 09, 2017 | 3.900 | 4.060 | 3.860 | 4.040 | 266,889 | +0.13(+3.32%) |
Nov 08, 2017 | 4.060 | 4.080 | 3.860 | 3.910 | 768,043 | -0.17(-4.17%) |
Nov 07, 2017 | 4.100 | 4.220 | 4.040 | 4.080 | 430,235 | +0.01(+0.25%) |
Nov 06, 2017 | 4.440 | 4.440 | 4.030 | 4.070 | 698,913 | -0.28(-6.44%) |
Nov 03, 2017 | 4.250 | 4.500 | 4.210 | 4.350 | 277,472 | +0.11(+2.59%) |
Nov 02, 2017 | 4.150 | 4.340 | 4.129 | 4.240 | 237,997 | +0.06(+1.44%) |
Nov 01, 2017 | 4.270 | 4.270 | 4.070 | 4.180 | 198,025 | -0.04(-0.95%) |
Oct 31, 2017 | 4.200 | 4.250 | 4.170 | 4.220 | 237,976 | +0.06(+1.44%) |
Oct 30, 2017 | 4.180 | 4.290 | 4.070 | 4.160 | 266,935 | -0.02(-0.48%) |
Oct 27, 2017 | 4.220 | 4.269 | 4.060 | 4.180 | 448,978 | +0.10(+2.45%) |
Oct 26, 2017 | 4.280 | 4.300 | 4.010 | 4.080 | 625,700 | -0.28(-6.42%) |
Oct 25, 2017 | 4.690 | 4.690 | 4.320 | 4.360 | 358,312 | -0.35(-7.43%) |
Oct 24, 2017 | 4.950 | 4.950 | 4.660 | 4.710 | 360,245 | -0.23(-4.66%) |
Oct 23, 2017 | 4.900 | 5.150 | 4.800 | 4.940 | 590,954 | +0.10(+2.07%) |
Oct 20, 2017 | 4.780 | 4.973 | 4.560 | 4.840 | 614,253 | +0.17(+3.64%) |
Oct 19, 2017 | 4.430 | 4.690 | 4.380 | 4.670 | 386,833 | +0.25(+5.66%) |
Oct 18, 2017 | 4.250 | 4.450 | 4.220 | 4.420 | 269,137 | +0.17(+4.00%) |
Oct 17, 2017 | 4.400 | 4.440 | 4.200 | 4.250 | 226,933 | -0.12(-2.75%) |
Oct 16, 2017 | 4.290 | 4.500 | 4.290 | 4.370 | 335,948 | +0.09(+2.10%) |
Oct 13, 2017 | 4.420 | 4.474 | 4.200 | 4.280 | 266,102 | -0.07(-1.61%) |
Oct 12, 2017 | 4.490 | 4.750 | 4.220 | 4.350 | 1,082,178 | +0.33(+8.21%) |
Oct 11, 2017 | 4.150 | 4.170 | 4.010 | 4.020 | 252,131 | -0.13(-3.13%) |
Oct 10, 2017 | 4.100 | 4.270 | 4.020 | 4.150 | 277,389 | +0.03(+0.73%) |
Oct 09, 2017 | 4.160 | 4.190 | 4.080 | 4.120 | 177,461 | -0.09(-2.14%) |
Oct 06, 2017 | 4.250 | 4.350 | 4.190 | 4.210 | 201,865 | -0.06(-1.41%) |
Oct 05, 2017 | 4.300 | 4.350 | 4.210 | 4.270 | 135,220 | -0.02(-0.47%) |
Oct 04, 2017 | 4.320 | 4.409 | 4.260 | 4.290 | 146,592 | -0.03(-0.69%) |
Oct 03, 2017 | 4.260 | 4.460 | 4.240 | 4.320 | 247,107 | +0.06(+1.41%) |
Oct 02, 2017 | 4.150 | 4.290 | 4.070 | 4.260 | 434,746 | +0.12(+2.90%) |
Sep 29, 2017 | 4.080 | 4.210 | 4.051 | 4.140 | 231,351 | +0.04(+0.98%) |
Sep 28, 2017 | 4.340 | 4.351 | 4.100 | 4.100 | 287,781 | -0.26(-5.96%) |
Sep 27, 2017 | 3.840 | 4.370 | 3.800 | 4.360 | 506,688 | +0.52(+13.54%) |
Sep 26, 2017 | 4.010 | 4.209 | 3.800 | 3.840 | 500,799 | -0.17(-4.24%) |
Sep 25, 2017 | 4.150 | 4.180 | 4.000 | 4.010 | 327,741 | -0.12(-2.91%) |
Sep 22, 2017 | 4.170 | 4.200 | 4.060 | 4.130 | 210,286 | -0.03(-0.72%) |
Sep 21, 2017 | 4.010 | 4.227 | 4.010 | 4.160 | 223,157 | +0.06(+1.46%) |
Sep 20, 2017 | 4.320 | 4.380 | 4.000 | 4.100 | 456,429 | -0.23(-5.31%) |
Sep 19, 2017 | 4.360 | 4.460 | 4.250 | 4.330 | 322,477 | -0.05(-1.14%) |
Sep 18, 2017 | 4.420 | 4.490 | 4.360 | 4.380 | 216,558 | -0.05(-1.13%) |
Sep 15, 2017 | 4.510 | 4.530 | 4.350 | 4.430 | 328,914 | -0.07(-1.56%) |
Sep 14, 2017 | 4.550 | 4.650 | 4.360 | 4.500 | 361,048 | -0.06(-1.32%) |
Sep 13, 2017 | 4.550 | 4.880 | 4.550 | 4.560 | 343,509 | -0.04(-0.87%) |
Sep 12, 2017 | 5.000 | 5.000 | 4.560 | 4.600 | 296,863 | -0.25(-5.15%) |
Sep 11, 2017 | 4.720 | 5.040 | 4.720 | 4.850 | 397,394 | +0.19(+4.08%) |
Sep 08, 2017 | 4.660 | 4.760 | 4.660 | 4.660 | 154,563 | -0.05(-1.06%) |
Sep 07, 2017 | 4.900 | 4.900 | 4.650 | 4.710 | 265,589 | -0.16(-3.29%) |
Sep 06, 2017 | 4.900 | 4.960 | 4.820 | 4.870 | 171,769 | +0.00(+0.00%) |
Sep 05, 2017 | 4.990 | 5.140 | 4.670 | 4.870 | 572,087 | +0.15(+3.18%) |