Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.010 | 4.010 | 4.010 | 0 | +0.12(+3.08%) | |
Dec 28, 2017 | 3.820 | 3.944 | 3.800 | 3.890 | 17,157 | +0.04(+1.04%) |
Dec 27, 2017 | 3.850 | 4.006 | 3.800 | 3.850 | 14,097 | -0.13(-3.39%) |
Dec 26, 2017 | 4.090 | 4.098 | 3.860 | 3.985 | 25,428 | -0.06(-1.60%) |
Dec 22, 2017 | 4.100 | 4.140 | 4.020 | 4.050 | 12,168 | -0.11(-2.64%) |
Dec 21, 2017 | 4.100 | 4.230 | 4.100 | 4.160 | 12,406 | +0.04(+0.97%) |
Dec 20, 2017 | 4.100 | 4.217 | 4.100 | 4.120 | 4,129 | +0.00(+0.00%) |
Dec 19, 2017 | 4.190 | 4.235 | 4.120 | 4.120 | 9,261 | -0.03(-0.72%) |
Dec 18, 2017 | 4.160 | 4.390 | 4.120 | 4.150 | 12,175 | -0.05(-1.19%) |
Dec 15, 2017 | 4.255 | 4.300 | 4.200 | 4.200 | 14,350 | -0.06(-1.41%) |
Dec 14, 2017 | 4.280 | 4.470 | 4.260 | 4.260 | 9,779 | +0.01(+0.24%) |
Dec 13, 2017 | 4.240 | 4.313 | 4.200 | 4.250 | 9,084 | +0.05(+1.19%) |
Dec 12, 2017 | 4.360 | 4.516 | 4.200 | 4.200 | 16,448 | -0.12(-2.78%) |
Dec 11, 2017 | 4.450 | 4.548 | 4.310 | 4.320 | 26,892 | -0.06(-1.37%) |
Dec 08, 2017 | 4.340 | 4.390 | 4.260 | 4.380 | 8,631 | +0.05(+1.06%) |
Dec 07, 2017 | 4.350 | 4.370 | 4.160 | 4.334 | 11,479 | -0.05(-1.05%) |
Dec 06, 2017 | 4.410 | 4.500 | 4.370 | 4.380 | 5,115 | -0.08(-1.79%) |
Dec 05, 2017 | 4.330 | 4.484 | 4.325 | 4.460 | 12,607 | +0.14(+3.24%) |
Dec 04, 2017 | 4.220 | 4.440 | 4.220 | 4.320 | 8,636 | +0.13(+3.11%) |
Dec 01, 2017 | 4.326 | 4.326 | 4.160 | 4.190 | 23,338 | -0.09(-2.10%) |
Nov 30, 2017 | 4.310 | 4.375 | 4.200 | 4.280 | 18,087 | +0.02(+0.47%) |
Nov 29, 2017 | 4.360 | 4.480 | 4.260 | 4.260 | 3,966 | -0.10(-2.29%) |
Nov 28, 2017 | 4.330 | 4.438 | 4.310 | 4.360 | 9,482 | +0.00(+0.00%) |
Nov 27, 2017 | 4.510 | 4.510 | 4.290 | 4.360 | 18,992 | -0.21(-4.60%) |
Nov 24, 2017 | 4.524 | 4.630 | 4.450 | 4.570 | 14,672 | +0.10(+2.24%) |
Nov 22, 2017 | 4.438 | 4.530 | 4.400 | 4.470 | 4,782 | +0.00(+0.00%) |
Nov 21, 2017 | 4.560 | 4.710 | 4.470 | 4.470 | 23,293 | -0.05(-1.11%) |
Nov 20, 2017 | 4.380 | 4.550 | 4.380 | 4.520 | 19,196 | +0.18(+4.15%) |
Nov 17, 2017 | 4.330 | 4.457 | 4.300 | 4.340 | 18,432 | +0.04(+0.95%) |
Nov 16, 2017 | 4.220 | 4.327 | 4.205 | 4.299 | 4,118 | +0.11(+2.61%) |
Nov 15, 2017 | 4.150 | 4.450 | 4.080 | 4.190 | 8,156 | -0.01(-0.24%) |
Nov 14, 2017 | 4.380 | 4.460 | 4.019 | 4.200 | 12,378 | -0.22(-4.98%) |
Nov 13, 2017 | 4.550 | 4.710 | 4.200 | 4.420 | 32,037 | -0.08(-1.78%) |
Nov 10, 2017 | 4.950 | 4.950 | 4.500 | 4.500 | 62,930 | -0.25(-5.26%) |
Nov 09, 2017 | 4.750 | 4.750 | 4.520 | 4.750 | 57,857 | +0.05(+1.17%) |
Nov 08, 2017 | 4.180 | 5.140 | 4.116 | 4.695 | 111,864 | +0.56(+13.41%) |
Nov 07, 2017 | 3.950 | 4.190 | 3.710 | 4.140 | 86,149 | +0.21(+5.34%) |
Nov 06, 2017 | 3.750 | 4.070 | 3.746 | 3.930 | 37,949 | +0.16(+4.24%) |
Nov 03, 2017 | 3.880 | 3.880 | 3.750 | 3.770 | 9,812 | -0.09(-2.33%) |
Nov 02, 2017 | 3.815 | 3.934 | 3.750 | 3.860 | 7,165 | +0.01(+0.26%) |
Nov 01, 2017 | 3.960 | 3.960 | 3.800 | 3.850 | 9,391 | -0.14(-3.51%) |
Oct 31, 2017 | 3.730 | 3.990 | 3.730 | 3.990 | 20,274 | +0.24(+6.40%) |
Oct 30, 2017 | 4.700 | 3.700 | 3.750 | 134,107 | +0.15(+4.17%) | |
Oct 27, 2017 | 3.600 | 3.600 | 3.600 | 3.600 | 2,468 | +0.00(+0.00%) |
Oct 26, 2017 | 3.620 | 3.680 | 3.600 | 3.600 | 5,798 | -0.06(-1.64%) |
Oct 25, 2017 | 3.586 | 3.660 | 3.586 | 3.660 | 6,554 | +0.03(+0.79%) |
Oct 24, 2017 | 3.550 | 3.640 | 3.550 | 3.631 | 3,148 | +0.03(+0.87%) |
Oct 23, 2017 | 3.580 | 3.710 | 3.580 | 3.600 | 6,949 | +0.00(+0.00%) |
Oct 20, 2017 | 3.500 | 3.670 | 3.500 | 3.600 | 13,657 | +0.10(+2.86%) |
Oct 19, 2017 | 3.580 | 3.660 | 3.500 | 3.500 | 5,133 | -0.11(-3.05%) |
Oct 18, 2017 | 3.600 | 3.680 | 3.589 | 3.610 | 3,484 | +0.05(+1.40%) |
Oct 17, 2017 | 3.680 | 3.710 | 3.560 | 3.560 | 11,978 | -0.02(-0.56%) |
Oct 16, 2017 | 3.690 | 3.700 | 3.571 | 3.580 | 8,002 | -0.10(-2.72%) |
Oct 13, 2017 | 3.620 | 3.716 | 3.620 | 3.680 | 3,709 | +0.08(+2.22%) |
Oct 12, 2017 | 3.836 | 3.836 | 3.600 | 3.600 | 5,822 | -0.15(-4.00%) |
Oct 11, 2017 | 3.650 | 3.800 | 3.556 | 3.750 | 13,740 | +0.10(+2.74%) |
Oct 10, 2017 | 3.550 | 3.710 | 3.550 | 3.650 | 9,057 | +0.15(+4.28%) |
Oct 09, 2017 | 3.660 | 3.700 | 3.500 | 3.500 | 4,339 | -0.20(-5.41%) |
Oct 06, 2017 | 3.590 | 3.721 | 3.590 | 3.700 | 3,587 | +0.10(+2.78%) |
Oct 05, 2017 | 3.600 | 3.676 | 3.600 | 3.600 | 12,784 | +0.03(+0.84%) |
Oct 04, 2017 | 3.790 | 3.950 | 3.550 | 3.570 | 34,579 | -0.19(-5.05%) |
Oct 03, 2017 | 3.900 | 3.920 | 3.760 | 3.760 | 8,458 | -0.11(-2.84%) |