Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.671 | 3.671 | 3.671 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 3.671 | 3.712 | 3.549 | 3.671 | 131,432 | +0.00(+0.00%) |
Dec 27, 2017 | 3.671 | 3.814 | 3.569 | 3.671 | 132,925 | -0.04(-1.10%) |
Dec 26, 2017 | 3.427 | 3.753 | 3.427 | 3.712 | 150,958 | +0.24(+7.06%) |
Dec 22, 2017 | 3.467 | 3.549 | 3.427 | 3.467 | 64,607 | -0.04(-1.16%) |
Dec 21, 2017 | 3.467 | 3.590 | 3.467 | 3.508 | 198,053 | +0.04(+1.18%) |
Dec 20, 2017 | 3.427 | 3.586 | 3.386 | 3.467 | 99,023 | +0.00(+0.00%) |
Dec 19, 2017 | 3.263 | 3.467 | 3.263 | 3.467 | 74,192 | +0.14(+4.29%) |
Dec 18, 2017 | 3.467 | 3.488 | 3.182 | 3.325 | 310,920 | -0.27(-7.39%) |
Dec 15, 2017 | 3.712 | 3.712 | 3.549 | 3.590 | 382,475 | -0.03(-0.79%) |
Dec 14, 2017 | 3.538 | 3.658 | 3.538 | 3.618 | 128,510 | +0.08(+2.27%) |
Dec 13, 2017 | 3.417 | 3.658 | 3.417 | 3.538 | 182,845 | +0.12(+3.53%) |
Dec 12, 2017 | 3.377 | 3.457 | 3.377 | 3.417 | 95,000 | +0.02(+0.59%) |
Dec 11, 2017 | 3.337 | 3.417 | 3.307 | 3.397 | 135,231 | +0.02(+0.60%) |
Dec 08, 2017 | 3.377 | 3.417 | 3.297 | 3.377 | 98,984 | +0.00(+0.00%) |
Dec 07, 2017 | 3.297 | 3.417 | 3.297 | 3.377 | 131,344 | +0.08(+2.44%) |
Dec 06, 2017 | 3.457 | 3.461 | 3.297 | 3.297 | 149,760 | -0.16(-4.65%) |
Dec 05, 2017 | 3.538 | 3.618 | 3.417 | 3.457 | 118,089 | -0.16(-4.44%) |
Dec 04, 2017 | 3.739 | 3.823 | 3.256 | 3.618 | 372,521 | -0.48(-11.76%) |
Dec 01, 2017 | 3.819 | 4.141 | 3.703 | 4.101 | 80,390 | +0.24(+6.25%) |
Nov 30, 2017 | 3.819 | 3.859 | 3.699 | 3.859 | 75,561 | +0.04(+1.05%) |
Nov 29, 2017 | 3.819 | 3.900 | 3.739 | 3.819 | 91,836 | +0.00(+0.00%) |
Nov 28, 2017 | 3.859 | 3.940 | 3.779 | 3.819 | 101,345 | -0.08(-2.06%) |
Nov 27, 2017 | 3.900 | 3.940 | 3.819 | 3.900 | 75,985 | +0.00(+0.00%) |
Nov 24, 2017 | 3.739 | 3.900 | 3.699 | 3.900 | 44,722 | +0.20(+5.43%) |
Nov 22, 2017 | 3.859 | 3.880 | 3.699 | 3.699 | 59,266 | -0.16(-4.17%) |
Nov 21, 2017 | 3.819 | 3.924 | 3.819 | 3.859 | 58,085 | +0.04(+1.05%) |
Nov 20, 2017 | 3.980 | 4.104 | 3.779 | 3.819 | 66,528 | -0.12(-3.06%) |
Nov 17, 2017 | 3.819 | 4.161 | 3.819 | 3.940 | 57,170 | +0.16(+4.26%) |
Nov 16, 2017 | 3.859 | 3.976 | 3.739 | 3.779 | 66,848 | -0.04(-1.05%) |
Nov 15, 2017 | 3.819 | 3.940 | 3.739 | 3.819 | 52,189 | +0.00(+0.00%) |
Nov 14, 2017 | 3.963 | 3.980 | 3.739 | 3.819 | 61,273 | -0.16(-4.04%) |
Nov 13, 2017 | 4.141 | 4.211 | 3.880 | 3.980 | 62,476 | -0.16(-3.88%) |
Nov 10, 2017 | 4.261 | 4.382 | 4.113 | 4.141 | 28,687 | -0.12(-2.83%) |
Nov 09, 2017 | 4.543 | 4.543 | 4.101 | 4.261 | 73,630 | -0.24(-5.36%) |
Nov 08, 2017 | 4.623 | 4.740 | 4.422 | 4.503 | 48,177 | -0.20(-4.27%) |
Nov 07, 2017 | 4.824 | 4.865 | 4.547 | 4.704 | 72,139 | -0.10(-2.09%) |
Nov 06, 2017 | 4.865 | 4.945 | 4.784 | 4.804 | 36,488 | -0.02(-0.42%) |
Nov 03, 2017 | 4.985 | 5.106 | 4.824 | 4.824 | 36,149 | -0.16(-3.23%) |
Nov 02, 2017 | 5.066 | 5.106 | 4.905 | 4.985 | 30,969 | -0.04(-0.80%) |
Nov 01, 2017 | 5.106 | 5.226 | 5.025 | 5.025 | 21,029 | -0.12(-2.34%) |
Oct 31, 2017 | 5.066 | 5.186 | 4.905 | 5.146 | 40,928 | +0.12(+2.40%) |
Oct 30, 2017 | 5.106 | 5.106 | 4.865 | 5.025 | 35,563 | -0.12(-2.34%) |
Oct 27, 2017 | 5.066 | 5.186 | 4.824 | 5.146 | 23,309 | +0.12(+2.40%) |
Oct 26, 2017 | 5.066 | 5.102 | 4.985 | 5.025 | 17,951 | +0.00(+0.00%) |
Oct 25, 2017 | 4.985 | 5.106 | 4.905 | 5.025 | 21,309 | +0.08(+1.63%) |
Oct 24, 2017 | 5.025 | 5.387 | 4.905 | 4.945 | 75,553 | -0.12(-2.38%) |
Oct 23, 2017 | 5.226 | 5.226 | 4.985 | 5.066 | 23,416 | -0.04(-0.79%) |
Oct 20, 2017 | 5.025 | 5.146 | 4.865 | 5.106 | 57,819 | +0.16(+3.25%) |
Oct 19, 2017 | 5.025 | 5.058 | 4.905 | 4.945 | 37,931 | -0.12(-2.38%) |
Oct 18, 2017 | 5.226 | 5.226 | 5.025 | 5.066 | 26,957 | -0.12(-2.33%) |
Oct 17, 2017 | 5.307 | 5.307 | 5.146 | 5.186 | 16,976 | -0.08(-1.53%) |
Oct 16, 2017 | 5.186 | 5.307 | 5.146 | 5.267 | 4,647 | +0.12(+2.34%) |
Oct 13, 2017 | 5.226 | 5.226 | 5.146 | 5.146 | 12,683 | -0.04(-0.78%) |
Oct 12, 2017 | 5.307 | 5.307 | 5.186 | 5.186 | 12,201 | -0.16(-3.01%) |
Oct 11, 2017 | 5.347 | 5.427 | 5.311 | 5.347 | 32,672 | -0.04(-0.75%) |
Oct 10, 2017 | 5.347 | 5.387 | 5.267 | 5.387 | 13,515 | +0.08(+1.52%) |
Oct 09, 2017 | 5.186 | 5.347 | 5.120 | 5.307 | 28,617 | +0.08(+1.54%) |
Oct 06, 2017 | 5.307 | 5.307 | 5.186 | 5.226 | 12,943 | -0.12(-2.26%) |
Oct 05, 2017 | 5.186 | 5.347 | 5.186 | 5.347 | 6,056 | +0.12(+2.31%) |
Oct 04, 2017 | 5.307 | 5.347 | 5.226 | 5.226 | 17,918 | -0.12(-2.26%) |
Oct 03, 2017 | 5.307 | 5.387 | 5.186 | 5.347 | 40,230 | +0.04(+0.76%) |