Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.829 | 3.829 | 3.829 | 0 | -0.04(-0.95%) | |
Dec 28, 2017 | 3.875 | 3.884 | 3.848 | 3.866 | 10,789 | -0.01(-0.24%) |
Dec 27, 2017 | 3.875 | 3.903 | 3.825 | 3.875 | 23,666 | +0.04(+0.96%) |
Dec 26, 2017 | 3.884 | 3.921 | 3.747 | 3.838 | 35,182 | -0.06(-1.65%) |
Dec 22, 2017 | 3.994 | 3.994 | 3.875 | 3.903 | 25,993 | -0.09(-2.30%) |
Dec 21, 2017 | 3.958 | 4.040 | 3.949 | 3.994 | 33,867 | +0.03(+0.69%) |
Dec 20, 2017 | 3.958 | 3.994 | 3.921 | 3.967 | 29,078 | +0.03(+0.70%) |
Dec 19, 2017 | 3.949 | 4.022 | 3.912 | 3.939 | 36,228 | -0.04(-0.92%) |
Dec 18, 2017 | 4.132 | 4.132 | 3.949 | 3.976 | 47,192 | -0.14(-3.35%) |
Dec 15, 2017 | 3.912 | 4.123 | 3.912 | 4.114 | 139,739 | +0.18(+4.67%) |
Dec 14, 2017 | 3.967 | 4.114 | 3.903 | 3.930 | 40,321 | -0.04(-0.93%) |
Dec 13, 2017 | 3.912 | 3.985 | 3.912 | 3.967 | 20,470 | +0.06(+1.41%) |
Dec 12, 2017 | 3.967 | 4.031 | 3.903 | 3.912 | 24,689 | -0.05(-1.16%) |
Dec 11, 2017 | 3.792 | 4.013 | 3.765 | 3.958 | 91,288 | +0.18(+4.87%) |
Dec 08, 2017 | 3.792 | 3.825 | 3.760 | 3.774 | 16,296 | +0.01(+0.24%) |
Dec 07, 2017 | 3.903 | 4.040 | 3.701 | 3.765 | 129,496 | -0.18(-4.65%) |
Dec 06, 2017 | 3.903 | 4.004 | 3.838 | 3.949 | 36,588 | +0.05(+1.18%) |
Dec 05, 2017 | 4.022 | 4.040 | 3.875 | 3.903 | 38,308 | -0.11(-2.75%) |
Dec 04, 2017 | 4.187 | 4.187 | 3.976 | 4.013 | 30,510 | -0.16(-3.74%) |
Dec 01, 2017 | 4.178 | 4.224 | 3.949 | 4.169 | 37,713 | +0.02(+0.44%) |
Nov 30, 2017 | 4.132 | 4.252 | 3.949 | 4.151 | 100,008 | +0.02(+0.44%) |
Nov 29, 2017 | 4.123 | 4.204 | 4.013 | 4.132 | 92,288 | +0.04(+0.90%) |
Nov 28, 2017 | 3.820 | 4.132 | 3.737 | 4.095 | 130,653 | +0.28(+7.47%) |
Nov 27, 2017 | 3.737 | 3.829 | 3.719 | 3.811 | 38,398 | +0.08(+2.22%) |
Nov 24, 2017 | 3.719 | 3.765 | 3.710 | 3.728 | 8,562 | +0.01(+0.25%) |
Nov 22, 2017 | 3.811 | 3.811 | 3.714 | 3.719 | 43,181 | -0.08(-2.17%) |
Nov 21, 2017 | 3.765 | 3.811 | 3.737 | 3.802 | 30,860 | +0.06(+1.72%) |
Nov 20, 2017 | 3.691 | 3.765 | 3.682 | 3.737 | 44,013 | +0.06(+1.75%) |
Nov 17, 2017 | 3.627 | 3.710 | 3.618 | 3.673 | 43,586 | +0.01(+0.25%) |
Nov 16, 2017 | 3.636 | 3.774 | 3.600 | 3.664 | 41,067 | +0.06(+1.53%) |
Nov 15, 2017 | 3.581 | 3.659 | 3.554 | 3.609 | 32,957 | -0.01(-0.25%) |
Nov 14, 2017 | 3.572 | 3.655 | 3.514 | 3.618 | 30,212 | +0.02(+0.51%) |
Nov 13, 2017 | 3.664 | 3.664 | 3.572 | 3.600 | 34,245 | -0.06(-1.51%) |
Nov 10, 2017 | 3.673 | 3.737 | 3.646 | 3.655 | 18,384 | -0.03(-0.75%) |
Nov 09, 2017 | 3.618 | 3.737 | 3.577 | 3.682 | 28,382 | +0.12(+3.35%) |
Nov 08, 2017 | 3.580 | 3.600 | 3.517 | 3.563 | 21,858 | +0.01(+0.26%) |
Nov 07, 2017 | 3.747 | 3.747 | 3.544 | 3.554 | 49,129 | -0.16(-4.21%) |
Nov 06, 2017 | 3.747 | 3.783 | 3.673 | 3.710 | 14,829 | -0.03(-0.74%) |
Nov 03, 2017 | 3.682 | 3.765 | 3.655 | 3.737 | 37,403 | +0.04(+0.99%) |
Nov 02, 2017 | 3.802 | 3.820 | 3.655 | 3.701 | 62,911 | -0.02(-0.49%) |
Nov 01, 2017 | 3.802 | 3.802 | 3.664 | 3.719 | 13,035 | -0.03(-0.74%) |
Oct 31, 2017 | 3.618 | 3.765 | 3.609 | 3.747 | 39,391 | +0.14(+3.82%) |
Oct 30, 2017 | 3.673 | 3.673 | 3.600 | 3.609 | 23,114 | -0.06(-1.75%) |
Oct 27, 2017 | 3.655 | 3.774 | 3.535 | 3.673 | 60,821 | +0.02(+0.50%) |
Oct 26, 2017 | 3.783 | 3.792 | 3.655 | 3.655 | 15,703 | -0.09(-2.45%) |
Oct 25, 2017 | 3.682 | 3.756 | 3.673 | 3.747 | 16,661 | +0.03(+0.74%) |
Oct 24, 2017 | 3.701 | 3.802 | 3.682 | 3.719 | 14,743 | +0.03(+0.75%) |
Oct 23, 2017 | 3.774 | 3.848 | 3.691 | 3.691 | 7,708 | -0.07(-1.95%) |
Oct 20, 2017 | 3.802 | 3.820 | 3.747 | 3.765 | 18,482 | +0.00(+0.00%) |
Oct 19, 2017 | 3.829 | 3.848 | 3.728 | 3.765 | 46,290 | -0.07(-1.91%) |
Oct 18, 2017 | 3.857 | 3.907 | 3.820 | 3.838 | 58,721 | +0.01(+0.24%) |
Oct 17, 2017 | 3.829 | 3.884 | 3.817 | 3.829 | 40,976 | +0.03(+0.72%) |
Oct 16, 2017 | 3.783 | 3.848 | 3.728 | 3.802 | 23,532 | +0.00(+0.00%) |
Oct 13, 2017 | 3.765 | 3.866 | 3.673 | 3.802 | 51,156 | +0.05(+1.22%) |
Oct 12, 2017 | 3.829 | 3.848 | 3.719 | 3.756 | 95,235 | -0.05(-1.21%) |
Oct 11, 2017 | 3.820 | 3.857 | 3.783 | 3.802 | 37,844 | -0.01(-0.24%) |
Oct 10, 2017 | 3.820 | 3.820 | 3.747 | 3.811 | 22,699 | +0.02(+0.48%) |
Oct 09, 2017 | 3.838 | 3.884 | 3.737 | 3.792 | 36,913 | -0.06(-1.43%) |
Oct 06, 2017 | 3.838 | 3.857 | 3.544 | 3.848 | 55,981 | +0.00(+0.00%) |
Oct 05, 2017 | 3.829 | 3.857 | 3.788 | 3.848 | 29,853 | +0.04(+0.96%) |
Oct 04, 2017 | 3.848 | 3.857 | 3.765 | 3.811 | 22,692 | -0.03(-0.72%) |
Oct 03, 2017 | 3.701 | 3.857 | 3.691 | 3.838 | 77,548 | +0.12(+3.21%) |