Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.458 | 4.458 | 4.458 | 0 | -0.12(-2.56%) | |
Dec 28, 2017 | 4.810 | 4.810 | 4.546 | 4.575 | 1,083,392 | -0.21(-4.29%) |
Dec 27, 2017 | 4.751 | 4.839 | 4.546 | 4.781 | 2,547,723 | +0.06(+1.24%) |
Dec 26, 2017 | 4.517 | 4.781 | 4.458 | 4.722 | 2,242,597 | +0.23(+5.23%) |
Dec 22, 2017 | 4.458 | 4.517 | 4.399 | 4.487 | 885,309 | -0.01(-0.33%) |
Dec 21, 2017 | 4.429 | 4.546 | 4.341 | 4.502 | 1,038,674 | +0.10(+2.33%) |
Dec 20, 2017 | 4.575 | 4.605 | 4.370 | 4.399 | 1,199,387 | -0.18(-3.85%) |
Dec 19, 2017 | 4.575 | 4.605 | 4.429 | 4.575 | 1,934,572 | -0.03(-0.64%) |
Dec 18, 2017 | 4.605 | 4.690 | 4.429 | 4.605 | 2,370,022 | +0.12(+2.61%) |
Dec 15, 2017 | 4.341 | 4.517 | 4.282 | 4.487 | 3,761,467 | +0.15(+3.38%) |
Dec 14, 2017 | 4.370 | 4.399 | 4.253 | 4.341 | 1,669,955 | +0.00(+0.00%) |
Dec 13, 2017 | 4.341 | 4.426 | 4.226 | 4.341 | 1,447,518 | +0.00(+0.00%) |
Dec 12, 2017 | 4.311 | 4.429 | 4.311 | 4.341 | 921,466 | +0.03(+0.68%) |
Dec 11, 2017 | 4.370 | 4.458 | 4.253 | 4.311 | 1,234,241 | +0.00(+0.00%) |
Dec 08, 2017 | 4.282 | 4.414 | 4.223 | 4.311 | 811,018 | +0.03(+0.68%) |
Dec 07, 2017 | 4.370 | 4.419 | 4.253 | 4.282 | 732,733 | -0.06(-1.35%) |
Dec 06, 2017 | 4.370 | 4.458 | 4.253 | 4.341 | 907,076 | -0.03(-0.67%) |
Dec 05, 2017 | 4.546 | 4.575 | 4.311 | 4.370 | 1,683,733 | -0.15(-3.25%) |
Dec 04, 2017 | 4.458 | 4.602 | 4.311 | 4.517 | 2,854,139 | +0.34(+8.07%) |
Dec 01, 2017 | 4.429 | 4.484 | 4.117 | 4.179 | 1,824,114 | -0.25(-5.63%) |
Nov 30, 2017 | 4.253 | 4.517 | 4.135 | 4.429 | 4,500,949 | +0.21(+4.86%) |
Nov 29, 2017 | 3.965 | 4.425 | 3.922 | 4.223 | 3,960,254 | +0.29(+7.30%) |
Nov 28, 2017 | 3.907 | 3.994 | 3.821 | 3.936 | 1,709,984 | +0.03(+0.74%) |
Nov 27, 2017 | 3.965 | 3.994 | 3.821 | 3.907 | 1,703,260 | -0.03(-0.73%) |
Nov 24, 2017 | 3.965 | 3.979 | 3.879 | 3.936 | 544,153 | +0.00(+0.00%) |
Nov 22, 2017 | 3.936 | 4.022 | 3.850 | 3.936 | 1,312,895 | +0.00(+0.00%) |
Nov 21, 2017 | 3.994 | 3.994 | 3.764 | 3.936 | 3,099,326 | -0.03(-0.72%) |
Nov 20, 2017 | 3.907 | 4.022 | 3.850 | 3.965 | 1,666,040 | +0.09(+2.22%) |
Nov 17, 2017 | 3.907 | 4.080 | 3.850 | 3.879 | 2,539,358 | +0.09(+2.27%) |
Nov 16, 2017 | 3.792 | 3.893 | 3.678 | 3.792 | 1,983,339 | +0.06(+1.54%) |
Nov 15, 2017 | 3.591 | 3.764 | 3.577 | 3.735 | 1,472,313 | +0.09(+2.36%) |
Nov 14, 2017 | 3.706 | 3.792 | 3.563 | 3.649 | 1,531,790 | -0.11(-3.05%) |
Nov 13, 2017 | 3.764 | 3.821 | 3.620 | 3.764 | 1,119,272 | +0.03(+0.77%) |
Nov 10, 2017 | 3.563 | 3.792 | 3.563 | 3.735 | 1,501,909 | +0.14(+4.00%) |
Nov 09, 2017 | 3.563 | 3.606 | 3.476 | 3.591 | 1,312,929 | +0.03(+0.81%) |
Nov 08, 2017 | 3.534 | 3.620 | 3.448 | 3.563 | 1,700,543 | -0.03(-0.80%) |
Nov 07, 2017 | 3.534 | 3.591 | 3.448 | 3.591 | 4,054,082 | +0.11(+3.31%) |
Nov 06, 2017 | 3.735 | 3.764 | 3.476 | 3.476 | 4,205,832 | -0.29(-7.63%) |
Nov 03, 2017 | 4.022 | 4.022 | 3.735 | 3.764 | 2,992,786 | -0.17(-4.38%) |
Nov 02, 2017 | 4.166 | 4.180 | 3.764 | 3.936 | 3,348,135 | -0.23(-5.52%) |
Nov 01, 2017 | 4.195 | 4.195 | 3.994 | 4.166 | 3,360,646 | +0.52(+14.17%) |
Oct 31, 2017 | 4.080 | 4.080 | 3.591 | 3.649 | 4,536,732 | -0.40(-9.93%) |
Oct 30, 2017 | 4.051 | 4.100 | 3.907 | 4.051 | 1,495,830 | -0.03(-0.70%) |
Oct 27, 2017 | 4.108 | 4.166 | 4.022 | 4.080 | 1,678,840 | -0.11(-2.74%) |
Oct 26, 2017 | 4.108 | 4.223 | 4.051 | 4.195 | 894,264 | +0.09(+2.10%) |
Oct 25, 2017 | 4.252 | 4.252 | 4.022 | 4.108 | 696,428 | -0.09(-2.05%) |
Oct 24, 2017 | 4.051 | 4.223 | 4.051 | 4.195 | 1,124,477 | +0.17(+4.29%) |
Oct 23, 2017 | 4.252 | 4.252 | 3.994 | 4.022 | 1,923,510 | -0.20(-4.76%) |
Oct 20, 2017 | 4.223 | 4.252 | 4.108 | 4.223 | 1,326,676 | +0.04(+1.03%) |
Oct 19, 2017 | 4.137 | 4.252 | 4.051 | 4.180 | 857,336 | +0.01(+0.34%) |
Oct 18, 2017 | 3.965 | 4.281 | 3.965 | 4.166 | 1,112,219 | +0.17(+4.32%) |
Oct 17, 2017 | 4.051 | 4.051 | 3.965 | 3.994 | 854,066 | +0.00(+0.00%) |
Oct 16, 2017 | 4.137 | 4.137 | 3.907 | 3.994 | 2,283,328 | -0.11(-2.80%) |
Oct 13, 2017 | 4.166 | 4.252 | 4.080 | 4.108 | 1,350,447 | -0.03(-0.69%) |
Oct 12, 2017 | 4.252 | 4.310 | 4.137 | 4.137 | 1,265,219 | -0.11(-2.70%) |
Oct 11, 2017 | 4.396 | 4.425 | 4.238 | 4.252 | 1,197,257 | -0.14(-3.27%) |
Oct 10, 2017 | 4.367 | 4.425 | 4.324 | 4.396 | 609,040 | +0.09(+2.00%) |
Oct 09, 2017 | 4.626 | 4.654 | 4.281 | 4.310 | 1,619,201 | -0.32(-6.83%) |
Oct 06, 2017 | 4.539 | 4.626 | 4.396 | 4.626 | 1,341,512 | +0.06(+1.26%) |
Oct 05, 2017 | 4.511 | 4.626 | 4.453 | 4.568 | 1,015,660 | +0.09(+1.92%) |
Oct 04, 2017 | 4.568 | 4.654 | 4.425 | 4.482 | 1,093,361 | -0.11(-2.50%) |
Oct 03, 2017 | 4.568 | 4.626 | 4.453 | 4.597 | 1,398,639 | +0.03(+0.63%) |