Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.390 | 3.390 | 3.390 | 0 | +0.03(+0.89%) | |
Dec 28, 2017 | 3.450 | 3.450 | 3.320 | 3.360 | 196,613 | -0.08(-2.33%) |
Dec 27, 2017 | 3.440 | 3.500 | 3.400 | 3.440 | 195,218 | -0.01(-0.29%) |
Dec 22, 2017 | 3.450 | 3.540 | 3.440 | 3.450 | 175,737 | -0.03(-0.86%) |
Dec 21, 2017 | 3.500 | 3.550 | 3.460 | 3.480 | 148,166 | -0.02(-0.57%) |
Dec 20, 2017 | 3.370 | 3.510 | 3.310 | 3.500 | 408,660 | +0.14(+4.17%) |
Dec 19, 2017 | 3.400 | 3.400 | 3.310 | 3.360 | 211,527 | -0.02(-0.59%) |
Dec 18, 2017 | 3.410 | 3.440 | 3.350 | 3.380 | 180,535 | +0.03(+0.90%) |
Dec 15, 2017 | 3.260 | 3.440 | 3.180 | 3.350 | 2,007,878 | +0.10(+3.08%) |
Dec 14, 2017 | 3.340 | 3.350 | 3.230 | 3.250 | 263,230 | -0.14(-4.13%) |
Dec 13, 2017 | 3.340 | 3.470 | 3.280 | 3.390 | 564,501 | +0.06(+1.80%) |
Dec 12, 2017 | 3.250 | 3.430 | 3.220 | 3.330 | 518,106 | +0.12(+3.74%) |
Dec 11, 2017 | 3.380 | 3.380 | 3.160 | 3.210 | 637,819 | -0.19(-5.59%) |
Dec 08, 2017 | 3.310 | 3.430 | 3.260 | 3.400 | 342,881 | +0.12(+3.66%) |
Dec 07, 2017 | 3.320 | 3.330 | 3.240 | 3.280 | 760,613 | -0.11(-3.24%) |
Dec 06, 2017 | 3.470 | 3.550 | 3.380 | 3.390 | 219,367 | -0.09(-2.59%) |
Dec 05, 2017 | 3.540 | 3.580 | 3.470 | 3.480 | 725,028 | -0.14(-3.87%) |
Dec 04, 2017 | 3.650 | 3.710 | 3.600 | 3.620 | 130,236 | -0.08(-2.16%) |
Dec 01, 2017 | 3.750 | 3.770 | 3.670 | 3.700 | 199,799 | -0.06(-1.60%) |
Nov 30, 2017 | 3.720 | 3.790 | 3.670 | 3.760 | 273,578 | +0.03(+0.80%) |
Nov 29, 2017 | 3.850 | 3.850 | 3.710 | 3.730 | 264,786 | -0.02(-0.53%) |
Nov 28, 2017 | 3.700 | 3.860 | 3.700 | 3.750 | 626,685 | +0.12(+3.31%) |
Nov 27, 2017 | 3.690 | 3.690 | 3.580 | 3.630 | 600,612 | +0.00(+0.00%) |
Nov 24, 2017 | 3.600 | 3.650 | 3.570 | 3.630 | 326,061 | +0.02(+0.55%) |
Nov 23, 2017 | 3.600 | 3.650 | 3.580 | 3.610 | 118,478 | +0.02(+0.56%) |
Nov 22, 2017 | 3.400 | 3.610 | 3.400 | 3.590 | 499,367 | +0.21(+6.21%) |
Nov 21, 2017 | 3.450 | 3.450 | 3.350 | 3.380 | 345,774 | -0.05(-1.46%) |
Nov 20, 2017 | 3.500 | 3.510 | 3.420 | 3.430 | 189,539 | -0.02(-0.58%) |
Nov 17, 2017 | 3.460 | 3.530 | 3.430 | 3.450 | 617,531 | +0.09(+2.68%) |
Nov 16, 2017 | 3.490 | 3.490 | 3.280 | 3.360 | 710,516 | -0.13(-3.72%) |
Nov 15, 2017 | 3.640 | 3.640 | 3.470 | 3.490 | 475,029 | -0.17(-4.64%) |
Nov 14, 2017 | 3.750 | 3.810 | 3.490 | 3.660 | 439,608 | -0.12(-3.17%) |
Nov 13, 2017 | 3.760 | 3.810 | 3.690 | 3.780 | 329,036 | -0.01(-0.26%) |
Nov 10, 2017 | 3.840 | 3.860 | 3.770 | 3.790 | 219,173 | -0.05(-1.30%) |
Nov 09, 2017 | 3.850 | 3.860 | 3.800 | 3.840 | 250,433 | -0.03(-0.78%) |
Nov 08, 2017 | 3.960 | 3.980 | 3.855 | 3.870 | 263,433 | -0.07(-1.78%) |
Nov 07, 2017 | 4.000 | 4.000 | 3.920 | 3.940 | 944,935 | -0.02(-0.51%) |
Nov 06, 2017 | 3.900 | 4.020 | 3.880 | 3.960 | 387,363 | +0.06(+1.54%) |
Nov 03, 2017 | 3.950 | 3.950 | 3.840 | 3.900 | 205,650 | -0.06(-1.52%) |
Nov 02, 2017 | 3.990 | 4.080 | 3.940 | 3.960 | 202,646 | -0.06(-1.49%) |
Nov 01, 2017 | 3.990 | 4.100 | 3.960 | 4.020 | 221,885 | +0.08(+2.03%) |
Oct 31, 2017 | 3.950 | 3.990 | 3.910 | 3.940 | 194,175 | +0.05(+1.29%) |
Oct 30, 2017 | 3.900 | 4.020 | 3.860 | 3.890 | 339,802 | +0.02(+0.52%) |
Oct 27, 2017 | 3.790 | 3.900 | 3.780 | 3.870 | 230,811 | +0.05(+1.31%) |
Oct 26, 2017 | 3.940 | 3.940 | 3.760 | 3.820 | 358,771 | -0.11(-2.80%) |
Oct 25, 2017 | 3.970 | 4.030 | 3.910 | 3.930 | 382,091 | -0.05(-1.26%) |
Oct 24, 2017 | 4.000 | 4.070 | 3.970 | 3.980 | 328,799 | +0.00(+0.00%) |
Oct 23, 2017 | 3.980 | 4.010 | 3.910 | 3.980 | 307,897 | -0.03(-0.75%) |
Oct 20, 2017 | 4.080 | 4.160 | 3.990 | 4.010 | 333,743 | -0.09(-2.20%) |
Oct 19, 2017 | 4.110 | 4.140 | 4.050 | 4.100 | 466,186 | +0.00(+0.00%) |
Oct 18, 2017 | 4.220 | 4.240 | 4.050 | 4.100 | 449,774 | -0.12(-2.84%) |
Oct 17, 2017 | 4.380 | 4.380 | 4.200 | 4.220 | 473,337 | -0.19(-4.31%) |
Oct 16, 2017 | 4.500 | 4.540 | 4.340 | 4.410 | 327,768 | -0.06(-1.34%) |
Oct 13, 2017 | 4.520 | 4.650 | 4.450 | 4.470 | 643,698 | -0.05(-1.11%) |
Oct 12, 2017 | 4.220 | 4.530 | 4.220 | 4.520 | 839,898 | +0.30(+7.11%) |
Oct 11, 2017 | 4.270 | 4.330 | 4.080 | 4.220 | 557,648 | -0.06(-1.40%) |
Oct 10, 2017 | 4.370 | 4.390 | 4.240 | 4.280 | 482,745 | -0.05(-1.15%) |
Oct 06, 2017 | 4.380 | 4.380 | 4.220 | 4.330 | 1,519,866 | -0.04(-0.92%) |
Oct 05, 2017 | 4.500 | 4.585 | 4.340 | 4.370 | 853,549 | -0.11(-2.46%) |
Oct 04, 2017 | 4.470 | 4.520 | 4.425 | 4.480 | 320,438 | +0.00(+0.00%) |
Oct 03, 2017 | 4.410 | 4.530 | 4.410 | 4.480 | 499,472 | +0.04(+0.90%) |