Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.966 | 3.966 | 3.966 | 0 | -0.05(-1.20%) | |
Dec 28, 2017 | 4.007 | 4.014 | 3.959 | 4.014 | 712,830 | +0.03(+0.69%) |
Dec 27, 2017 | 4.021 | 4.035 | 3.959 | 3.987 | 913,667 | -0.03(-0.85%) |
Dec 26, 2017 | 4.069 | 4.076 | 4.000 | 4.021 | 687,865 | -0.01(-0.17%) |
Dec 22, 2017 | 4.179 | 4.179 | 4.021 | 4.028 | 1,603,784 | -0.17(-4.09%) |
Dec 21, 2017 | 4.097 | 4.258 | 4.076 | 4.200 | 1,093,199 | +0.11(+2.69%) |
Dec 20, 2017 | 4.076 | 4.093 | 4.028 | 4.090 | 774,451 | +0.05(+1.19%) |
Dec 19, 2017 | 4.097 | 4.158 | 4.031 | 4.042 | 934,044 | -0.03(-0.84%) |
Dec 18, 2017 | 4.042 | 4.107 | 4.017 | 4.076 | 1,289,925 | +0.05(+1.19%) |
Dec 15, 2017 | 3.925 | 4.042 | 3.890 | 4.028 | 907,297 | +0.12(+2.99%) |
Dec 14, 2017 | 3.904 | 3.959 | 3.877 | 3.911 | 548,004 | +0.01(+0.18%) |
Dec 13, 2017 | 3.877 | 3.938 | 3.863 | 3.904 | 635,570 | +0.01(+0.35%) |
Dec 12, 2017 | 3.883 | 3.883 | 3.863 | 3.890 | 646,815 | +0.01(+0.35%) |
Dec 11, 2017 | 3.897 | 3.993 | 3.870 | 3.877 | 845,799 | -0.01(-0.35%) |
Dec 08, 2017 | 3.918 | 3.918 | 3.859 | 3.890 | 613,451 | +0.00(+0.00%) |
Dec 07, 2017 | 3.835 | 3.904 | 3.822 | 497,141 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.897 | 3.925 | 3.835 | 3.849 | 762,978 | -0.05(-1.23%) |
Dec 05, 2017 | 4.028 | 4.042 | 3.897 | 3.897 | 941,122 | -0.14(-3.57%) |
Dec 04, 2017 | 4.062 | 4.134 | 4.035 | 4.042 | 1,236,770 | -0.02(-0.51%) |
Dec 01, 2017 | 3.980 | 4.110 | 3.973 | 4.062 | 1,026,311 | +0.11(+2.78%) |
Nov 30, 2017 | 3.918 | 4.014 | 3.911 | 3.952 | 899,493 | +0.05(+1.41%) |
Nov 29, 2017 | 3.911 | 3.952 | 3.880 | 3.897 | 1,116,481 | -0.02(-0.53%) |
Nov 28, 2017 | 3.877 | 3.938 | 3.842 | 3.918 | 980,599 | +0.05(+1.42%) |
Nov 27, 2017 | 3.925 | 3.987 | 3.856 | 3.863 | 1,001,660 | -0.06(-1.58%) |
Nov 24, 2017 | 3.993 | 4.007 | 3.897 | 3.925 | 520,578 | -0.05(-1.38%) |
Nov 22, 2017 | 3.890 | 3.993 | 3.871 | 3.980 | 593,460 | +0.10(+2.66%) |
Nov 21, 2017 | 3.980 | 4.028 | 3.877 | 3.877 | 825,804 | -0.10(-2.42%) |
Nov 20, 2017 | 3.883 | 3.973 | 3.842 | 3.973 | 696,728 | +0.09(+2.30%) |
Nov 17, 2017 | 3.842 | 3.904 | 3.828 | 3.883 | 818,728 | +0.03(+0.89%) |
Nov 16, 2017 | 3.794 | 3.901 | 3.780 | 3.849 | 824,119 | +0.08(+2.00%) |
Nov 15, 2017 | 3.822 | 3.822 | 3.746 | 3.773 | 1,023,426 | -0.08(-1.96%) |
Nov 14, 2017 | 3.980 | 3.987 | 3.828 | 3.849 | 1,343,549 | -0.13(-3.28%) |
Nov 13, 2017 | 4.048 | 4.054 | 3.959 | 3.980 | 1,366,404 | -0.08(-1.86%) |
Nov 10, 2017 | 4.145 | 4.151 | 4.028 | 4.055 | 1,066,466 | -0.10(-2.32%) |
Nov 09, 2017 | 4.131 | 4.207 | 4.117 | 4.152 | 1,022,174 | -0.01(-0.17%) |
Nov 08, 2017 | 4.172 | 4.172 | 4.131 | 4.158 | 699,827 | -0.03(-0.66%) |
Nov 07, 2017 | 4.227 | 4.282 | 4.152 | 4.186 | 804,362 | -0.03(-0.81%) |
Nov 06, 2017 | 4.158 | 4.261 | 4.131 | 4.220 | 999,080 | +0.06(+1.49%) |
Nov 03, 2017 | 4.124 | 4.179 | 4.048 | 4.158 | 846,419 | +0.08(+2.02%) |
Nov 02, 2017 | 4.145 | 4.169 | 4.042 | 4.076 | 1,116,234 | -0.05(-1.17%) |
Nov 01, 2017 | 4.268 | 4.330 | 4.124 | 4.124 | 1,433,324 | -0.14(-3.38%) |
Oct 31, 2017 | 4.330 | 4.382 | 4.241 | 4.268 | 1,194,210 | -0.06(-1.43%) |
Oct 30, 2017 | 4.344 | 4.420 | 4.282 | 4.330 | 1,397,489 | -0.01(-0.16%) |
Oct 27, 2017 | 4.213 | 4.351 | 4.193 | 4.337 | 1,908,023 | +0.13(+3.10%) |
Oct 26, 2017 | 4.193 | 4.282 | 4.172 | 4.207 | 1,247,871 | +0.05(+1.16%) |
Oct 25, 2017 | 4.131 | 4.227 | 4.090 | 4.158 | 1,833,233 | +0.03(+0.83%) |
Oct 24, 2017 | 4.158 | 4.207 | 4.110 | 4.124 | 874,252 | -0.03(-0.66%) |
Oct 23, 2017 | 4.227 | 4.251 | 4.134 | 4.152 | 744,869 | -0.08(-1.95%) |
Oct 20, 2017 | 4.248 | 4.275 | 4.162 | 4.234 | 714,074 | +0.01(+0.33%) |
Oct 19, 2017 | 4.180 | 4.234 | 4.139 | 4.220 | 855,853 | +0.02(+0.48%) |
Oct 18, 2017 | 4.254 | 4.315 | 4.163 | 4.200 | 867,325 | -0.02(-0.48%) |
Oct 17, 2017 | 4.159 | 4.349 | 4.159 | 4.220 | 1,132,880 | +0.07(+1.63%) |
Oct 16, 2017 | 4.112 | 4.186 | 4.105 | 4.153 | 1,031,293 | +0.04(+0.99%) |
Oct 13, 2017 | 4.261 | 4.261 | 4.112 | 4.112 | 817,987 | -0.14(-3.18%) |
Oct 12, 2017 | 4.166 | 4.298 | 4.156 | 4.247 | 1,425,586 | +0.09(+2.11%) |
Oct 11, 2017 | 4.193 | 4.193 | 4.126 | 4.159 | 1,253,277 | -0.01(-0.16%) |
Oct 10, 2017 | 4.159 | 4.193 | 4.153 | 4.166 | 977,950 | +0.04(+0.98%) |
Oct 09, 2017 | 4.071 | 4.153 | 4.071 | 4.126 | 563,777 | +0.06(+1.50%) |
Oct 06, 2017 | 4.119 | 4.134 | 4.058 | 4.065 | 739,163 | -0.05(-1.15%) |
Oct 05, 2017 | 4.146 | 4.180 | 4.112 | 4.112 | 470,492 | -0.03(-0.82%) |
Oct 04, 2017 | 4.207 | 4.251 | 4.105 | 4.146 | 735,086 | -0.07(-1.76%) |
Oct 03, 2017 | 4.234 | 4.288 | 4.180 | 4.220 | 661,000 | -0.02(-0.48%) |