Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.670 | 3.670 | 3.670 | 0 | +0.06(+1.66%) | |
Dec 28, 2017 | 3.600 | 3.630 | 3.500 | 3.610 | 142,738 | +0.04(+1.12%) |
Dec 27, 2017 | 3.740 | 3.740 | 3.540 | 3.570 | 169,839 | -0.10(-2.72%) |
Dec 26, 2017 | 3.560 | 3.720 | 3.554 | 3.670 | 175,447 | +0.15(+4.26%) |
Dec 22, 2017 | 3.600 | 3.610 | 3.440 | 3.520 | 160,064 | -0.02(-0.56%) |
Dec 21, 2017 | 3.480 | 3.630 | 3.470 | 3.540 | 214,037 | +0.07(+2.02%) |
Dec 20, 2017 | 3.050 | 3.526 | 3.040 | 3.470 | 402,960 | +0.43(+14.14%) |
Dec 19, 2017 | 3.080 | 3.095 | 3.030 | 3.040 | 170,370 | -0.02(-0.65%) |
Dec 18, 2017 | 3.090 | 3.120 | 3.040 | 3.060 | 358,234 | +0.02(+0.66%) |
Dec 15, 2017 | 3.090 | 3.091 | 3.030 | 3.040 | 73,305 | -0.04(-1.30%) |
Dec 14, 2017 | 3.060 | 3.100 | 2.980 | 3.080 | 174,695 | +0.03(+0.98%) |
Dec 13, 2017 | 3.010 | 3.087 | 2.970 | 3.050 | 417,540 | +0.04(+1.33%) |
Dec 12, 2017 | 3.020 | 3.030 | 2.934 | 3.010 | 103,279 | +0.00(+0.00%) |
Dec 11, 2017 | 3.000 | 3.040 | 2.900 | 3.010 | 130,642 | +0.01(+0.33%) |
Dec 08, 2017 | 2.930 | 3.040 | 2.930 | 3.000 | 93,008 | +0.03(+1.01%) |
Dec 07, 2017 | 3.010 | 3.010 | 2.880 | 2.970 | 213,047 | -0.05(-1.66%) |
Dec 06, 2017 | 2.950 | 3.050 | 2.940 | 3.020 | 204,399 | +0.08(+2.72%) |
Dec 05, 2017 | 3.060 | 3.060 | 2.880 | 2.940 | 335,303 | -0.11(-3.61%) |
Dec 04, 2017 | 2.900 | 3.070 | 2.870 | 3.050 | 643,722 | +0.18(+6.27%) |
Dec 01, 2017 | 2.980 | 3.070 | 2.820 | 2.870 | 607,711 | -0.11(-3.69%) |
Nov 30, 2017 | 2.900 | 3.040 | 2.900 | 2.980 | 134,592 | +0.06(+2.05%) |
Nov 29, 2017 | 3.010 | 3.030 | 2.900 | 2.920 | 166,122 | -0.12(-3.95%) |
Nov 28, 2017 | 3.130 | 3.140 | 3.010 | 3.040 | 187,582 | -0.10(-3.18%) |
Nov 27, 2017 | 3.280 | 3.280 | 3.110 | 3.140 | 172,777 | -0.04(-1.26%) |
Nov 24, 2017 | 3.120 | 3.184 | 3.120 | 3.180 | 64,210 | +0.05(+1.60%) |
Nov 22, 2017 | 3.200 | 3.200 | 3.060 | 3.130 | 272,190 | -0.04(-1.26%) |
Nov 21, 2017 | 3.220 | 3.300 | 3.090 | 3.170 | 280,444 | -0.14(-4.23%) |
Nov 20, 2017 | 3.440 | 3.440 | 3.290 | 3.310 | 71,209 | -0.10(-2.93%) |
Nov 17, 2017 | 3.320 | 3.500 | 3.270 | 3.410 | 107,921 | +0.14(+4.28%) |
Nov 16, 2017 | 3.350 | 3.360 | 3.270 | 3.270 | 142,941 | -0.04(-1.21%) |
Nov 15, 2017 | 3.200 | 3.330 | 3.160 | 3.310 | 186,562 | +0.15(+4.75%) |
Nov 14, 2017 | 3.250 | 3.287 | 3.020 | 3.160 | 279,834 | -0.14(-4.24%) |
Nov 13, 2017 | 3.510 | 3.570 | 3.270 | 3.300 | 221,750 | -0.25(-7.04%) |
Nov 10, 2017 | 3.750 | 3.760 | 3.520 | 3.550 | 130,148 | -0.14(-3.79%) |
Nov 09, 2017 | 3.920 | 3.920 | 3.660 | 3.690 | 211,834 | -0.20(-5.14%) |
Nov 08, 2017 | 3.960 | 3.960 | 3.880 | 3.890 | 73,275 | +0.02(+0.52%) |
Nov 07, 2017 | 3.930 | 3.940 | 3.800 | 3.870 | 208,161 | -0.06(-1.53%) |
Nov 06, 2017 | 3.910 | 3.950 | 3.900 | 3.930 | 141,588 | +0.03(+0.77%) |
Nov 03, 2017 | 4.020 | 4.020 | 3.900 | 3.900 | 85,602 | -0.09(-2.26%) |
Nov 02, 2017 | 4.010 | 4.090 | 3.980 | 3.990 | 88,834 | -0.05(-1.24%) |
Nov 01, 2017 | 3.990 | 4.050 | 3.970 | 4.040 | 62,420 | +0.06(+1.51%) |
Oct 31, 2017 | 4.020 | 4.020 | 3.930 | 3.980 | 67,735 | -0.03(-0.75%) |
Oct 30, 2017 | 4.000 | 4.060 | 3.970 | 4.010 | 69,760 | -0.05(-1.23%) |
Oct 27, 2017 | 3.900 | 4.070 | 3.850 | 4.060 | 150,011 | +0.18(+4.64%) |
Oct 26, 2017 | 3.890 | 3.900 | 3.870 | 3.880 | 77,292 | -0.02(-0.51%) |
Oct 25, 2017 | 3.910 | 3.922 | 3.880 | 3.900 | 68,354 | -0.01(-0.26%) |
Oct 24, 2017 | 4.120 | 4.120 | 3.900 | 3.910 | 196,040 | -0.13(-3.22%) |
Oct 23, 2017 | 4.030 | 4.058 | 4.010 | 4.040 | 118,023 | -0.01(-0.25%) |
Oct 20, 2017 | 4.180 | 4.180 | 4.030 | 4.050 | 157,974 | -0.16(-3.80%) |
Oct 19, 2017 | 4.200 | 4.290 | 4.160 | 4.210 | 112,166 | +0.05(+1.20%) |
Oct 18, 2017 | 4.170 | 4.180 | 4.070 | 4.160 | 91,677 | -0.02(-0.48%) |
Oct 17, 2017 | 4.110 | 4.190 | 4.030 | 4.180 | 178,091 | +0.06(+1.46%) |
Oct 16, 2017 | 4.200 | 4.219 | 4.080 | 4.120 | 128,060 | -0.09(-2.14%) |
Oct 13, 2017 | 4.350 | 4.350 | 4.150 | 4.210 | 176,226 | -0.09(-2.09%) |
Oct 12, 2017 | 4.320 | 4.320 | 4.217 | 4.300 | 66,485 | -0.03(-0.69%) |
Oct 11, 2017 | 4.320 | 4.370 | 4.190 | 4.330 | 119,080 | -0.01(-0.23%) |
Oct 10, 2017 | 4.640 | 4.640 | 4.280 | 4.340 | 116,624 | -0.21(-4.72%) |
Oct 09, 2017 | 4.380 | 4.570 | 4.380 | 4.555 | 104,716 | +0.18(+4.23%) |
Oct 06, 2017 | 4.200 | 4.380 | 4.110 | 4.370 | 136,693 | +0.21(+5.05%) |
Oct 05, 2017 | 4.390 | 4.390 | 4.070 | 4.160 | 307,879 | -0.17(-3.93%) |
Oct 04, 2017 | 4.360 | 4.390 | 4.300 | 4.330 | 86,643 | +0.00(+0.00%) |
Oct 03, 2017 | 4.460 | 4.460 | 4.300 | 4.330 | 169,566 | -0.08(-1.81%) |