Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.486 | 3.486 | 3.486 | 0 | -0.01(-0.28%) | |
Dec 28, 2017 | 3.654 | 3.654 | 3.477 | 3.496 | 1,546,090 | -0.16(-4.32%) |
Dec 27, 2017 | 3.417 | 3.743 | 3.368 | 3.654 | 3,019,264 | +0.34(+10.12%) |
Dec 26, 2017 | 3.407 | 3.451 | 3.289 | 3.319 | 1,222,789 | -0.12(-3.45%) |
Dec 22, 2017 | 3.398 | 3.536 | 3.358 | 3.437 | 1,384,728 | +0.02(+0.58%) |
Dec 21, 2017 | 3.437 | 3.477 | 3.338 | 3.417 | 1,397,787 | -0.06(-1.70%) |
Dec 20, 2017 | 3.575 | 3.595 | 3.328 | 3.477 | 2,723,982 | -0.12(-3.30%) |
Dec 19, 2017 | 3.654 | 3.763 | 3.585 | 3.595 | 1,406,196 | -0.10(-2.67%) |
Dec 18, 2017 | 3.773 | 3.832 | 3.674 | 3.694 | 1,482,072 | -0.07(-1.84%) |
Dec 15, 2017 | 3.704 | 3.822 | 3.704 | 3.763 | 1,367,219 | +0.10(+2.70%) |
Dec 14, 2017 | 3.803 | 3.842 | 3.635 | 3.664 | 2,263,929 | -0.16(-4.13%) |
Dec 13, 2017 | 3.882 | 3.939 | 3.803 | 3.822 | 1,220,495 | -0.03(-0.77%) |
Dec 12, 2017 | 4.040 | 4.050 | 3.827 | 3.852 | 1,947,731 | -0.17(-4.18%) |
Dec 11, 2017 | 4.010 | 4.119 | 3.941 | 4.020 | 1,892,847 | +0.05(+1.24%) |
Dec 08, 2017 | 3.951 | 4.099 | 3.911 | 3.970 | 1,672,820 | +0.11(+2.81%) |
Dec 07, 2017 | 3.773 | 4.000 | 3.773 | 3.862 | 1,697,817 | +0.06(+1.56%) |
Dec 06, 2017 | 3.872 | 3.980 | 3.783 | 3.803 | 1,911,578 | -0.10(-2.53%) |
Dec 05, 2017 | 4.148 | 4.158 | 3.872 | 3.901 | 3,212,214 | -0.28(-6.62%) |
Dec 04, 2017 | 4.217 | 4.217 | 4.089 | 4.178 | 2,214,090 | +0.08(+1.93%) |
Dec 01, 2017 | 4.316 | 4.346 | 4.158 | 4.099 | 2,665,373 | -0.10(-2.35%) |
Nov 30, 2017 | 4.119 | 4.415 | 4.113 | 4.198 | 4,185,864 | +0.13(+3.16%) |
Nov 29, 2017 | 3.970 | 4.207 | 3.911 | 4.069 | 4,422,405 | +0.12(+3.00%) |
Nov 28, 2017 | 4.030 | 4.168 | 3.911 | 3.951 | 2,715,943 | -0.12(-2.91%) |
Nov 27, 2017 | 3.951 | 4.119 | 3.832 | 4.069 | 3,744,711 | +0.13(+3.26%) |
Nov 24, 2017 | 3.891 | 4.059 | 3.842 | 3.941 | 1,460,457 | +0.04(+1.01%) |
Nov 22, 2017 | 3.822 | 4.128 | 3.822 | 3.901 | 5,357,475 | -0.41(-9.61%) |
Nov 21, 2017 | 4.178 | 4.445 | 4.079 | 4.316 | 7,880,535 | +0.22(+5.30%) |
Nov 20, 2017 | 4.000 | 4.138 | 3.882 | 4.099 | 4,376,791 | +0.29(+7.51%) |
Nov 17, 2017 | 3.921 | 4.069 | 3.733 | 3.812 | 4,124,907 | +0.10(+2.66%) |
Nov 16, 2017 | 3.753 | 3.803 | 3.664 | 3.714 | 1,871,253 | -0.06(-1.57%) |
Nov 15, 2017 | 3.783 | 3.901 | 3.675 | 3.773 | 3,044,209 | -0.22(-5.45%) |
Nov 14, 2017 | 3.891 | 4.198 | 3.585 | 3.990 | 6,602,649 | +0.07(+1.76%) |
Nov 13, 2017 | 4.059 | 4.089 | 3.911 | 3.921 | 2,300,162 | -0.13(-3.17%) |
Nov 10, 2017 | 4.059 | 4.119 | 4.000 | 4.049 | 1,843,967 | -0.09(-2.15%) |
Nov 09, 2017 | 3.951 | 4.326 | 3.882 | 4.138 | 2,534,224 | +0.07(+1.82%) |
Nov 08, 2017 | 4.247 | 4.296 | 3.882 | 4.064 | 4,859,002 | -0.25(-5.84%) |
Nov 07, 2017 | 4.780 | 4.790 | 4.247 | 4.316 | 6,641,505 | -0.12(-2.67%) |
Nov 06, 2017 | 4.642 | 4.948 | 4.168 | 4.435 | 13,810,288 | +0.10(+2.28%) |
Nov 03, 2017 | 3.970 | 4.731 | 3.970 | 4.336 | 19,083,946 | +0.39(+9.75%) |
Nov 02, 2017 | 3.812 | 4.128 | 3.773 | 3.951 | 3,215,143 | +0.11(+2.83%) |
Nov 01, 2017 | 4.119 | 4.228 | 3.685 | 3.842 | 5,861,028 | -0.31(-7.38%) |
Oct 31, 2017 | 4.356 | 4.543 | 4.128 | 4.148 | 5,246,865 | -0.10(-2.33%) |
Oct 30, 2017 | 4.938 | 4.938 | 4.049 | 4.247 | 8,480,707 | -0.49(-10.42%) |
Oct 27, 2017 | 4.682 | 4.948 | 4.593 | 4.741 | 5,924,307 | +0.15(+3.23%) |
Oct 26, 2017 | 4.682 | 5.116 | 4.395 | 4.593 | 14,618,227 | -0.32(-6.55%) |
Oct 25, 2017 | 4.089 | 5.495 | 4.009 | 4.915 | 25,731,380 | +0.92(+23.15%) |
Oct 24, 2017 | 4.001 | 4.069 | 3.607 | 3.991 | 6,137,336 | +0.23(+6.01%) |
Oct 23, 2017 | 3.617 | 4.374 | 3.598 | 3.765 | 21,949,022 | +0.22(+6.09%) |
Oct 20, 2017 | 3.096 | 3.725 | 3.091 | 3.548 | 9,227,060 | +0.46(+14.97%) |
Oct 19, 2017 | 3.126 | 3.126 | 3.018 | 3.086 | 1,738,254 | +0.02(+0.64%) |
Oct 18, 2017 | 3.204 | 3.214 | 3.027 | 3.067 | 1,224,600 | -0.09(-2.80%) |
Oct 17, 2017 | 3.195 | 3.273 | 3.136 | 3.155 | 2,391,039 | -0.01(-0.31%) |
Oct 16, 2017 | 3.145 | 3.279 | 3.077 | 3.165 | 2,382,003 | +0.05(+1.58%) |
Oct 13, 2017 | 3.027 | 3.145 | 2.811 | 3.116 | 4,514,008 | +0.08(+2.59%) |
Oct 12, 2017 | 3.263 | 3.276 | 3.018 | 3.037 | 2,913,109 | -0.26(-7.76%) |
Oct 11, 2017 | 3.293 | 3.335 | 3.204 | 3.293 | 2,277,350 | +0.01(+0.30%) |
Oct 10, 2017 | 3.234 | 3.421 | 3.204 | 3.283 | 4,173,536 | +0.09(+2.77%) |
Oct 09, 2017 | 3.263 | 3.362 | 3.126 | 3.195 | 2,824,530 | -0.08(-2.40%) |
Oct 06, 2017 | 3.057 | 3.391 | 2.959 | 3.273 | 8,273,498 | +0.27(+8.82%) |
Oct 05, 2017 | 3.155 | 3.155 | 2.890 | 3.008 | 3,324,682 | -0.07(-2.24%) |
Oct 04, 2017 | 3.126 | 3.165 | 2.949 | 3.077 | 4,961,305 | +0.24(+8.30%) |
Oct 03, 2017 | 2.919 | 3.175 | 2.801 | 2.841 | 10,156,084 | +0.13(+4.71%) |